Orient Bell Limited (NSE:ORIENTBELL)
India · Delayed Price · Currency is INR 309.25
+1.70 (0.55%)
Aug 1, 2025, 3:29 PM IST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 307.95 | 316.50 | 305.60 | 309.25 | 309.25 | 0.55% | 4,070 |
| Jul 31, 2025 | 308.80 | 308.80 | 297.90 | 307.55 | 307.55 | -0.34% | 3,399 |
| Jul 30, 2025 | 307.00 | 310.00 | 302.95 | 308.60 | 308.60 | 1.63% | 3,196 |
| Jul 29, 2025 | 300.05 | 305.90 | 300.05 | 303.65 | 303.65 | 0.36% | 5,112 |
| Jul 28, 2025 | 310.20 | 310.20 | 297.60 | 302.55 | 302.55 | -1.35% | 10,979 |
| Jul 25, 2025 | 314.10 | 314.10 | 305.00 | 306.70 | 306.70 | -1.68% | 2,543 |
| Jul 24, 2025 | 317.00 | 317.20 | 309.00 | 311.95 | 311.95 | -0.49% | 5,232 |
| Jul 23, 2025 | 313.50 | 316.00 | 311.90 | 313.50 | 313.50 | -0.14% | 4,417 |
| Jul 22, 2025 | 315.00 | 318.95 | 311.20 | 313.95 | 313.95 | -2.56% | 3,855 |
| Jul 21, 2025 | 320.00 | 324.00 | 316.50 | 322.20 | 322.20 | 1.72% | 17,368 |
| Jul 18, 2025 | 309.00 | 319.80 | 305.30 | 316.75 | 316.25 | 4.64% | 23,767 |
| Jul 17, 2025 | 304.30 | 316.00 | 293.35 | 302.70 | 302.22 | 0.60% | 14,055 |
| Jul 16, 2025 | 305.00 | 309.05 | 299.00 | 300.90 | 300.43 | -0.28% | 7,985 |
| Jul 15, 2025 | 301.10 | 311.95 | 296.15 | 301.75 | 301.27 | 1.34% | 10,375 |
| Jul 14, 2025 | 294.25 | 303.90 | 294.15 | 297.75 | 297.28 | 1.05% | 5,219 |
| Jul 11, 2025 | 303.35 | 304.25 | 292.20 | 294.65 | 294.18 | -2.21% | 4,609 |
| Jul 10, 2025 | 301.10 | 307.00 | 300.15 | 301.30 | 300.82 | 0.17% | 4,465 |
| Jul 9, 2025 | 309.35 | 311.40 | 300.50 | 300.80 | 300.33 | -1.70% | 6,676 |
| Jul 8, 2025 | 308.80 | 308.80 | 302.65 | 306.00 | 305.52 | 0.23% | 3,091 |
| Jul 7, 2025 | 303.60 | 309.20 | 303.60 | 305.30 | 304.82 | 0.56% | 1,878 |
| Jul 4, 2025 | 320.00 | 320.00 | 297.35 | 303.60 | 303.12 | -4.20% | 35,892 |
| Jul 3, 2025 | 325.90 | 325.90 | 314.55 | 316.90 | 316.40 | -1.74% | 4,530 |
| Jul 2, 2025 | 316.45 | 324.00 | 315.60 | 322.50 | 321.99 | 1.69% | 9,520 |
| Jul 1, 2025 | 318.50 | 321.05 | 314.50 | 317.15 | 316.65 | 0.76% | 7,769 |
| Jun 30, 2025 | 320.00 | 327.59 | 312.30 | 314.75 | 314.25 | -2.24% | 8,341 |
| Jun 27, 2025 | 314.10 | 338.20 | 313.08 | 321.96 | 321.45 | 2.72% | 81,115 |
| Jun 26, 2025 | 315.00 | 320.47 | 312.00 | 313.43 | 312.94 | -1.55% | 6,742 |
| Jun 25, 2025 | 310.42 | 325.00 | 306.52 | 318.38 | 317.88 | 2.68% | 24,412 |
| Jun 24, 2025 | 321.00 | 322.40 | 304.99 | 310.07 | 309.58 | -2.42% | 25,576 |
| Jun 23, 2025 | 293.10 | 321.16 | 288.94 | 317.76 | 317.26 | 5.98% | 39,919 |
| Jun 20, 2025 | 287.00 | 301.00 | 287.00 | 299.83 | 299.36 | 4.38% | 11,880 |
| Jun 19, 2025 | 299.79 | 309.03 | 283.52 | 287.24 | 286.79 | -3.87% | 16,516 |
| Jun 18, 2025 | 302.00 | 307.83 | 297.02 | 298.81 | 298.34 | -2.17% | 6,926 |
| Jun 17, 2025 | 314.10 | 314.10 | 302.34 | 305.45 | 304.97 | -1.02% | 11,705 |
| Jun 16, 2025 | 296.91 | 325.95 | 296.91 | 308.60 | 308.11 | 3.94% | 54,223 |
| Jun 13, 2025 | 300.00 | 319.50 | 294.10 | 296.91 | 296.44 | -2.88% | 19,575 |
| Jun 12, 2025 | 315.00 | 320.00 | 302.00 | 305.72 | 305.24 | -3.71% | 14,499 |
| Jun 11, 2025 | 321.40 | 329.10 | 306.60 | 317.51 | 317.01 | -1.05% | 25,296 |
| Jun 10, 2025 | 301.79 | 326.00 | 292.17 | 320.89 | 320.38 | 6.73% | 91,440 |
| Jun 9, 2025 | 268.90 | 309.00 | 258.91 | 300.65 | 300.18 | 14.06% | 110,482 |
| Jun 6, 2025 | 252.90 | 273.05 | 243.53 | 263.58 | 263.16 | 5.43% | 41,780 |
| Jun 5, 2025 | 248.09 | 254.00 | 247.62 | 250.01 | 249.62 | 0.27% | 9,806 |
| Jun 4, 2025 | 243.01 | 250.00 | 243.01 | 249.33 | 248.94 | 1.48% | 9,232 |
| Jun 3, 2025 | 248.40 | 248.40 | 239.01 | 245.70 | 245.31 | 0.17% | 15,247 |
| Jun 2, 2025 | 249.69 | 255.35 | 242.99 | 245.29 | 244.90 | 0.03% | 29,731 |
| May 30, 2025 | 237.02 | 251.40 | 233.35 | 245.22 | 244.83 | 2.57% | 28,875 |
| May 29, 2025 | 244.95 | 246.95 | 230.02 | 239.08 | 238.70 | -2.56% | 80,502 |
| May 28, 2025 | 252.99 | 254.92 | 244.00 | 245.35 | 244.96 | -2.94% | 22,169 |
| May 27, 2025 | 252.08 | 254.90 | 247.23 | 252.79 | 252.39 | 0.28% | 18,478 |
| May 26, 2025 | 258.00 | 258.38 | 249.30 | 252.08 | 251.68 | -1.97% | 25,858 |