Global Health Limited (NSE:MEDANTA)
India · Delayed Price · Currency is INR 1,338.50
+11.70 (0.88%)
Aug 6, 2025, 3:30 PM IST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1,326.80 | 1,345.00 | 1,315.60 | 1,338.50 | 1,338.50 | 0.88% | 245,330 |
| Aug 5, 2025 | 1,321.00 | 1,332.00 | 1,303.00 | 1,326.80 | 1,326.80 | 0.17% | 129,559 |
| Aug 4, 2025 | 1,332.60 | 1,345.00 | 1,312.50 | 1,324.50 | 1,324.50 | -0.97% | 161,142 |
| Aug 1, 2025 | 1,304.00 | 1,357.40 | 1,304.00 | 1,337.50 | 1,337.50 | 2.01% | 234,721 |
| Jul 31, 2025 | 1,291.60 | 1,330.50 | 1,291.60 | 1,311.20 | 1,311.20 | 0.38% | 106,602 |
| Jul 30, 2025 | 1,331.80 | 1,355.10 | 1,299.00 | 1,306.30 | 1,306.30 | -1.89% | 168,493 |
| Jul 29, 2025 | 1,355.60 | 1,387.90 | 1,325.10 | 1,331.40 | 1,331.40 | -1.77% | 319,627 |
| Jul 28, 2025 | 1,320.00 | 1,393.20 | 1,310.00 | 1,355.40 | 1,355.40 | 2.44% | 670,290 |
| Jul 25, 2025 | 1,326.20 | 1,343.30 | 1,316.60 | 1,323.10 | 1,323.10 | -0.23% | 154,797 |
| Jul 24, 2025 | 1,322.50 | 1,343.30 | 1,307.80 | 1,326.20 | 1,326.20 | 1.03% | 182,873 |
| Jul 23, 2025 | 1,290.50 | 1,320.00 | 1,284.50 | 1,312.70 | 1,312.70 | 1.73% | 345,641 |
| Jul 22, 2025 | 1,305.90 | 1,305.90 | 1,283.80 | 1,290.40 | 1,290.40 | -0.77% | 173,083 |
| Jul 21, 2025 | 1,319.20 | 1,329.00 | 1,295.00 | 1,300.40 | 1,300.40 | -1.43% | 91,573 |
| Jul 18, 2025 | 1,341.10 | 1,341.80 | 1,313.50 | 1,319.20 | 1,319.20 | -1.93% | 229,030 |
| Jul 17, 2025 | 1,344.70 | 1,349.00 | 1,332.00 | 1,345.10 | 1,345.10 | 0.50% | 131,775 |
| Jul 16, 2025 | 1,332.90 | 1,348.50 | 1,330.10 | 1,338.40 | 1,338.40 | 0.92% | 195,582 |
| Jul 15, 2025 | 1,327.40 | 1,346.50 | 1,319.00 | 1,326.20 | 1,326.20 | -0.09% | 214,919 |
| Jul 14, 2025 | 1,304.90 | 1,332.30 | 1,296.60 | 1,327.40 | 1,327.40 | 1.85% | 330,509 |
| Jul 11, 2025 | 1,300.00 | 1,312.00 | 1,286.40 | 1,303.30 | 1,303.30 | 0.12% | 396,556 |
| Jul 10, 2025 | 1,263.00 | 1,305.00 | 1,263.00 | 1,301.80 | 1,301.80 | 1.81% | 473,539 |
| Jul 9, 2025 | 1,218.10 | 1,328.80 | 1,210.00 | 1,278.70 | 1,278.70 | 4.97% | 5,737,881 |
| Jul 8, 2025 | 1,200.00 | 1,219.90 | 1,198.00 | 1,218.10 | 1,218.10 | 1.27% | 292,910 |
| Jul 7, 2025 | 1,175.00 | 1,210.00 | 1,172.40 | 1,202.80 | 1,202.80 | 1.61% | 254,646 |
| Jul 4, 2025 | 1,188.50 | 1,194.90 | 1,170.00 | 1,183.80 | 1,183.80 | -0.57% | 135,543 |
| Jul 3, 2025 | 1,167.60 | 1,200.00 | 1,163.70 | 1,190.60 | 1,190.60 | 2.10% | 412,226 |
| Jul 2, 2025 | 1,151.50 | 1,168.00 | 1,138.60 | 1,166.10 | 1,166.10 | 1.28% | 237,646 |
| Jul 1, 2025 | 1,139.30 | 1,155.70 | 1,137.00 | 1,151.40 | 1,151.40 | 1.28% | 194,407 |
| Jun 30, 2025 | 1,130.00 | 1,170.00 | 1,110.40 | 1,136.80 | 1,136.80 | 0.19% | 370,252 |
| Jun 27, 2025 | 1,139.00 | 1,154.90 | 1,130.30 | 1,134.60 | 1,134.60 | 0.11% | 204,805 |
| Jun 26, 2025 | 1,129.20 | 1,142.80 | 1,125.70 | 1,133.40 | 1,133.40 | 0.54% | 111,405 |
| Jun 25, 2025 | 1,130.00 | 1,140.60 | 1,121.60 | 1,127.30 | 1,127.30 | -0.12% | 139,575 |
| Jun 24, 2025 | 1,158.60 | 1,160.60 | 1,126.00 | 1,128.60 | 1,128.60 | -2.74% | 257,858 |
| Jun 23, 2025 | 1,097.90 | 1,165.60 | 1,094.20 | 1,160.40 | 1,160.40 | 2.55% | 218,043 |
| Jun 20, 2025 | 1,158.00 | 1,164.00 | 1,120.00 | 1,131.50 | 1,131.50 | -2.71% | 931,520 |
| Jun 19, 2025 | 1,171.70 | 1,192.60 | 1,160.00 | 1,163.00 | 1,163.00 | -0.74% | 95,550 |
| Jun 18, 2025 | 1,185.20 | 1,193.50 | 1,170.00 | 1,171.70 | 1,171.70 | -1.14% | 102,754 |
| Jun 17, 2025 | 1,221.90 | 1,224.70 | 1,177.00 | 1,185.20 | 1,185.20 | -2.63% | 102,537 |
| Jun 16, 2025 | 1,198.80 | 1,220.00 | 1,181.00 | 1,217.20 | 1,217.20 | 2.63% | 649,457 |
| Jun 13, 2025 | 1,182.00 | 1,190.30 | 1,168.10 | 1,186.00 | 1,186.00 | 0.12% | 129,798 |
| Jun 12, 2025 | 1,195.30 | 1,207.50 | 1,180.00 | 1,184.60 | 1,184.60 | -0.94% | 94,110 |
| Jun 11, 2025 | 1,203.50 | 1,209.40 | 1,192.60 | 1,195.80 | 1,195.80 | -0.29% | 68,243 |
| Jun 10, 2025 | 1,200.00 | 1,219.00 | 1,194.00 | 1,199.30 | 1,199.30 | 0.06% | 113,923 |
| Jun 9, 2025 | 1,220.00 | 1,225.90 | 1,196.00 | 1,198.60 | 1,198.60 | -1.44% | 82,222 |
| Jun 6, 2025 | 1,201.00 | 1,225.00 | 1,200.60 | 1,216.10 | 1,216.10 | 1.27% | 121,348 |
| Jun 5, 2025 | 1,196.90 | 1,215.70 | 1,195.50 | 1,200.90 | 1,200.90 | 0.33% | 75,225 |
| Jun 4, 2025 | 1,213.00 | 1,226.90 | 1,195.00 | 1,196.90 | 1,196.90 | -1.66% | 79,427 |
| Jun 3, 2025 | 1,218.00 | 1,224.90 | 1,205.90 | 1,217.10 | 1,217.10 | 0.32% | 140,553 |
| Jun 2, 2025 | 1,188.20 | 1,218.00 | 1,184.60 | 1,213.20 | 1,213.20 | 2.10% | 157,115 |
| May 30, 2025 | 1,190.00 | 1,198.00 | 1,164.90 | 1,188.20 | 1,188.20 | -0.74% | 443,077 |
| May 29, 2025 | 1,212.00 | 1,218.00 | 1,191.40 | 1,197.10 | 1,197.10 | -1.08% | 81,498 |