Nikita Papers Limited (NSE:NIKITA)
India · Delayed Price · Currency is INR 83.45
+3.55 (4.44%)
At close: Jul 30, 2025
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 86.20 | 93.90 | 86.20 | 92.80 | 92.80 | 7.78% | 133,200 |
| Jul 31, 2025 | 82.00 | 87.20 | 81.70 | 86.10 | 86.10 | 3.18% | 49,200 |
| Jul 30, 2025 | 79.85 | 85.85 | 77.15 | 83.45 | 83.45 | 4.44% | 458,400 |
| Jul 29, 2025 | 79.90 | 80.00 | 77.50 | 79.90 | 79.90 | -0.37% | 58,800 |
| Jul 28, 2025 | 81.70 | 82.00 | 80.10 | 80.20 | 80.20 | -2.31% | 18,000 |
| Jul 25, 2025 | 84.85 | 84.85 | 81.95 | 82.10 | 82.10 | -2.84% | 16,800 |
| Jul 24, 2025 | 87.40 | 87.40 | 84.10 | 84.50 | 84.50 | -2.59% | 18,000 |
| Jul 23, 2025 | 88.00 | 91.00 | 82.20 | 86.75 | 86.75 | -2.53% | 43,200 |
| Jul 22, 2025 | 92.00 | 92.00 | 89.00 | 89.00 | 89.00 | -1.98% | 22,800 |
| Jul 21, 2025 | 92.00 | 92.00 | 89.50 | 90.80 | 90.80 | 0.55% | 25,200 |
| Jul 18, 2025 | 90.40 | 90.95 | 90.30 | 90.30 | 90.30 | -1.20% | 20,400 |
| Jul 17, 2025 | 91.80 | 92.00 | 90.15 | 91.40 | 91.40 | -1.77% | 141,600 |
| Jul 16, 2025 | 90.50 | 95.00 | 90.00 | 93.05 | 93.05 | 1.58% | 357,600 |
| Jul 15, 2025 | 94.00 | 94.00 | 91.25 | 91.60 | 91.60 | -0.54% | 9,600 |
| Jul 14, 2025 | 92.90 | 94.00 | 91.70 | 92.10 | 92.10 | -0.11% | 16,800 |
| Jul 11, 2025 | 93.50 | 93.50 | 90.85 | 92.20 | 92.20 | -0.91% | 135,600 |
| Jul 10, 2025 | 91.55 | 93.40 | 90.90 | 93.05 | 93.05 | 0.32% | 178,800 |
| Jul 9, 2025 | 89.55 | 93.80 | 89.55 | 92.75 | 92.75 | 2.54% | 159,600 |
| Jul 8, 2025 | 90.05 | 90.95 | 90.00 | 90.45 | 90.45 | -0.22% | 20,400 |
| Jul 7, 2025 | 91.95 | 92.50 | 90.00 | 90.65 | 90.65 | 0.67% | 26,400 |
| Jul 4, 2025 | 90.10 | 90.20 | 90.00 | 90.05 | 90.05 | -0.99% | 6,000 |
| Jul 3, 2025 | 89.50 | 91.45 | 89.30 | 90.95 | 90.95 | -0.27% | 16,800 |
| Jul 2, 2025 | 91.50 | 95.00 | 88.00 | 91.20 | 91.20 | -0.55% | 45,600 |
| Jul 1, 2025 | 96.00 | 96.75 | 91.05 | 91.70 | 91.70 | -3.98% | 37,200 |
| Jun 30, 2025 | 97.30 | 97.30 | 95.05 | 95.50 | 95.50 | -1.85% | 22,800 |
| Jun 27, 2025 | 94.50 | 100.80 | 94.50 | 97.30 | 97.30 | 1.73% | 9,600 |
| Jun 26, 2025 | 96.15 | 98.00 | 95.50 | 95.65 | 95.65 | -2.50% | 18,000 |
| Jun 25, 2025 | 100.15 | 100.70 | 98.00 | 98.10 | 98.10 | -3.40% | 39,600 |
| Jun 24, 2025 | 101.75 | 103.40 | 100.05 | 101.55 | 101.55 | -1.12% | 50,400 |
| Jun 23, 2025 | 102.25 | 104.80 | 98.05 | 102.70 | 102.70 | 0.39% | 120,000 |
| Jun 20, 2025 | 103.15 | 105.00 | 102.30 | 102.30 | 102.30 | -0.82% | 48,000 |
| Jun 19, 2025 | 104.00 | 106.30 | 100.50 | 103.15 | 103.15 | -0.63% | 290,400 |
| Jun 18, 2025 | 103.80 | 106.90 | 102.05 | 103.80 | 103.80 | 1.07% | 506,400 |
| Jun 17, 2025 | 101.00 | 104.80 | 98.55 | 102.70 | 102.70 | 3.42% | 415,200 |
| Jun 16, 2025 | 98.25 | 101.00 | 98.05 | 99.30 | 99.30 | -1.05% | 31,200 |
| Jun 13, 2025 | 95.10 | 101.60 | 94.00 | 100.35 | 100.35 | 2.40% | 57,600 |
| Jun 12, 2025 | 98.00 | 100.00 | 93.75 | 98.00 | 98.00 | -0.25% | 128,400 |
| Jun 11, 2025 | 96.90 | 101.70 | 96.90 | 98.25 | 98.25 | -3.68% | 273,600 |
| Jun 10, 2025 | 104.55 | 104.55 | 95.05 | 102.00 | 102.00 | 2.41% | 459,600 |
| Jun 9, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | 4.95% | 16,800 |
| Jun 6, 2025 | 88.50 | 94.90 | 88.50 | 94.90 | 94.90 | 4.98% | 159,600 |
| Jun 5, 2025 | 85.20 | 90.95 | 84.60 | 90.40 | 90.40 | 1.80% | 153,600 |
| Jun 4, 2025 | 87.30 | 88.95 | 85.95 | 88.80 | 88.80 | -1.82% | 183,600 |