Skip to main content
logo
Network People Services Technologies Limited (NSE:NPST)
India flag India · Delayed Price · Currency is INR
2,357.60
+99.60 (4.41%)
Aug 4, 2025, 3:29 PM IST

Verve Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,242.002,296.002,172.002,258.002,258.001.65%47,281
Jul 31, 20252,100.002,270.002,060.002,221.402,221.407.21%84,587
Jul 30, 20252,066.302,115.002,035.002,072.002,072.00-0.22%25,814
Jul 29, 20251,952.102,110.001,950.002,076.602,076.605.01%75,882
Jul 28, 20251,853.101,995.001,827.101,977.501,977.508.31%51,556
Jul 25, 20251,857.001,872.101,811.001,825.701,825.70-1.74%11,071
Jul 24, 20251,885.101,916.901,840.101,858.001,858.00-1.04%9,696
Jul 23, 20251,870.101,890.001,792.101,877.601,877.601.40%37,072
Jul 22, 20251,905.701,905.701,848.001,851.601,851.60-1.12%13,722
Jul 21, 20251,910.001,915.501,860.101,872.601,872.60-1.41%10,121
Jul 18, 20251,932.801,932.801,875.001,899.401,899.40-1.00%11,131
Jul 17, 20251,940.001,955.101,908.101,918.501,918.50-0.55%5,511
Jul 16, 20251,930.001,974.201,925.001,929.201,929.20-0.47%13,291
Jul 15, 20252,043.802,043.801,911.001,938.301,938.30-4.47%31,872
Jul 14, 20251,981.002,058.001,981.002,029.002,029.001.10%8,386
Jul 11, 20252,054.902,054.901,958.402,006.902,006.90-1.29%7,085
Jul 10, 20252,071.802,078.002,021.002,033.102,033.10-0.96%4,362
Jul 9, 20252,090.302,090.302,046.002,052.802,052.80-0.81%4,356
Jul 8, 20252,114.202,149.002,049.202,069.602,069.60-1.69%8,970
Jul 7, 20252,069.702,112.202,019.202,105.202,105.202.73%9,735
Jul 4, 20252,100.002,100.002,010.202,049.202,049.200.56%8,306
Jul 3, 20252,027.902,068.001,997.002,037.802,037.801.32%7,577
Jul 2, 20252,061.702,077.801,990.402,011.202,011.20-0.98%4,096
Jul 1, 20252,089.002,089.001,974.102,031.202,031.20-1.86%21,731
Jun 30, 20252,035.702,082.002,018.102,069.802,069.803.20%7,217
Jun 27, 20251,969.002,125.001,933.302,005.602,005.603.73%47,164
Jun 26, 20251,950.001,950.001,845.001,933.401,933.401.77%61,608
Jun 25, 20251,963.801,963.801,890.001,899.801,899.80-1.48%9,383
Jun 24, 20251,924.001,963.801,913.501,928.301,928.300.24%7,146
Jun 23, 20252,009.902,009.901,910.001,923.701,923.70-2.30%10,637
Jun 20, 20251,958.002,041.801,958.001,968.901,968.90-2.12%13,104
Jun 19, 20252,109.002,109.002,001.002,011.602,011.60-3.28%4,373
Jun 18, 20252,100.002,138.902,070.002,079.802,079.80-0.99%4,373
Jun 17, 20252,106.502,121.202,082.102,100.602,100.60-0.69%3,677
Jun 16, 20252,108.602,150.002,064.002,115.102,115.10-0.19%8,117
Jun 13, 20252,142.202,142.202,105.502,119.202,119.20-1.07%7,342
Jun 12, 20252,154.202,160.602,102.702,142.202,142.20-0.56%7,864
Jun 11, 20252,174.302,174.302,122.302,154.202,154.200.26%4,642
Jun 10, 20252,118.702,174.902,106.702,148.702,148.702.47%6,746
Jun 9, 20252,105.502,129.202,088.202,097.002,097.00-1.29%11,271
Jun 6, 20252,162.902,162.902,105.402,124.402,124.40-1.22%7,322
Jun 5, 20252,170.102,179.302,119.902,150.702,150.70-0.89%7,528
Jun 4, 20252,187.002,220.902,153.102,170.002,170.000.10%7,993
Jun 3, 20252,208.002,208.002,151.302,167.802,167.80-0.31%7,694
Jun 2, 20252,108.002,225.002,063.002,174.502,174.503.16%16,524
May 30, 20252,089.002,192.402,081.202,107.902,107.901.79%34,671
May 29, 20252,002.002,090.201,966.402,070.902,070.903.44%21,479
May 28, 20251,800.002,035.001,800.002,002.002,002.000.92%90,309
May 27, 20252,025.002,030.001,975.001,983.801,983.80-0.46%6,524
May 26, 20252,030.002,030.001,980.001,992.901,992.90-0.92%7,329