Panacea Biotec Limited (NSE:PANACEABIO)
India · Delayed Price · Currency is INR 411.90
+10.50 (2.62%)
Aug 4, 2025, 3:30 PM IST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 400.10 | 411.65 | 393.70 | 401.40 | 401.40 | -0.43% | 154,073 |
| Jul 31, 2025 | 403.05 | 420.05 | 395.00 | 403.15 | 403.15 | -2.22% | 342,524 |
| Jul 30, 2025 | 424.90 | 426.80 | 409.60 | 412.30 | 412.30 | -2.91% | 234,159 |
| Jul 29, 2025 | 404.50 | 428.00 | 399.95 | 424.65 | 424.65 | 5.22% | 126,650 |
| Jul 28, 2025 | 417.90 | 418.45 | 401.15 | 403.60 | 403.60 | -3.42% | 161,094 |
| Jul 25, 2025 | 430.00 | 432.80 | 414.00 | 417.90 | 417.90 | -3.74% | 119,207 |
| Jul 24, 2025 | 433.00 | 443.00 | 430.10 | 434.15 | 434.15 | 0.45% | 128,867 |
| Jul 23, 2025 | 417.95 | 439.00 | 416.40 | 432.20 | 432.20 | 3.46% | 154,290 |
| Jul 22, 2025 | 427.95 | 434.45 | 415.30 | 417.75 | 417.75 | -2.38% | 117,406 |
| Jul 21, 2025 | 429.10 | 437.10 | 425.35 | 427.95 | 427.95 | -0.27% | 91,396 |
| Jul 18, 2025 | 438.65 | 438.85 | 425.45 | 429.10 | 429.10 | -1.93% | 89,487 |
| Jul 17, 2025 | 433.05 | 448.00 | 432.60 | 437.55 | 437.55 | 1.09% | 152,362 |
| Jul 16, 2025 | 437.85 | 446.00 | 431.00 | 432.85 | 432.85 | -0.76% | 190,527 |
| Jul 15, 2025 | 426.00 | 448.30 | 416.50 | 436.15 | 436.15 | 2.56% | 323,067 |
| Jul 14, 2025 | 419.30 | 434.00 | 410.25 | 425.25 | 425.25 | 2.19% | 195,941 |
| Jul 11, 2025 | 411.00 | 429.00 | 408.70 | 416.15 | 416.15 | 2.00% | 264,517 |
| Jul 10, 2025 | 421.00 | 423.00 | 405.25 | 408.00 | 408.00 | -2.58% | 145,237 |
| Jul 9, 2025 | 408.00 | 434.00 | 402.55 | 418.80 | 418.80 | 3.64% | 304,923 |
| Jul 8, 2025 | 406.95 | 412.00 | 400.00 | 404.10 | 404.10 | -0.41% | 140,230 |
| Jul 7, 2025 | 413.85 | 420.70 | 404.10 | 405.75 | 405.75 | -1.12% | 116,869 |
| Jul 4, 2025 | 418.85 | 423.30 | 406.65 | 410.35 | 410.35 | -1.87% | 114,059 |
| Jul 3, 2025 | 422.45 | 422.45 | 415.05 | 418.15 | 418.15 | -0.99% | 71,371 |
| Jul 2, 2025 | 414.00 | 426.15 | 411.70 | 422.35 | 422.35 | 2.87% | 159,106 |
| Jul 1, 2025 | 426.50 | 427.60 | 403.00 | 410.55 | 410.55 | -3.76% | 274,118 |
| Jun 30, 2025 | 417.50 | 435.00 | 408.00 | 426.60 | 426.60 | 3.90% | 311,459 |
| Jun 27, 2025 | 412.00 | 416.00 | 406.75 | 410.60 | 410.60 | 0.58% | 136,539 |
| Jun 26, 2025 | 426.70 | 427.00 | 397.70 | 408.25 | 408.25 | -3.75% | 427,825 |
| Jun 25, 2025 | 419.00 | 432.85 | 418.90 | 424.15 | 424.15 | 1.89% | 173,102 |
| Jun 24, 2025 | 421.30 | 429.90 | 413.35 | 416.30 | 416.30 | 0.30% | 130,186 |
| Jun 23, 2025 | 422.10 | 427.45 | 413.00 | 415.05 | 415.05 | -2.58% | 154,322 |
| Jun 20, 2025 | 427.95 | 431.00 | 422.75 | 426.05 | 426.05 | 0.18% | 60,074 |
| Jun 19, 2025 | 428.00 | 433.55 | 419.00 | 425.30 | 425.30 | -0.80% | 153,241 |
| Jun 18, 2025 | 437.35 | 445.00 | 427.10 | 428.75 | 428.75 | -1.97% | 157,797 |
| Jun 17, 2025 | 448.00 | 452.20 | 435.10 | 437.35 | 437.35 | -2.37% | 132,855 |
| Jun 16, 2025 | 452.05 | 458.05 | 440.25 | 447.95 | 447.95 | -0.68% | 88,292 |
| Jun 13, 2025 | 447.95 | 458.55 | 446.05 | 451.00 | 451.00 | -0.87% | 148,132 |
| Jun 12, 2025 | 461.55 | 466.65 | 448.25 | 454.95 | 454.95 | -1.13% | 211,649 |
| Jun 11, 2025 | 446.90 | 465.90 | 443.00 | 460.15 | 460.15 | 4.31% | 230,673 |
| Jun 10, 2025 | 454.40 | 458.00 | 432.00 | 441.15 | 441.15 | -2.30% | 344,976 |
| Jun 9, 2025 | 451.10 | 472.95 | 448.00 | 451.55 | 451.55 | 0.91% | 280,508 |
| Jun 6, 2025 | 471.30 | 475.20 | 442.60 | 447.50 | 447.50 | -5.05% | 327,904 |
| Jun 5, 2025 | 451.20 | 479.65 | 451.20 | 471.30 | 471.30 | 3.16% | 567,259 |
| Jun 4, 2025 | 466.20 | 478.25 | 455.00 | 456.85 | 456.85 | -4.58% | 548,785 |
| Jun 3, 2025 | 488.00 | 495.60 | 478.80 | 478.80 | 478.80 | -5.00% | 488,296 |
| Jun 2, 2025 | 507.70 | 522.90 | 504.00 | 504.00 | 504.00 | -5.00% | 239,635 |
| May 30, 2025 | 521.50 | 532.70 | 501.10 | 530.50 | 530.50 | 1.78% | 198,498 |
| May 29, 2025 | 545.10 | 547.75 | 518.05 | 521.20 | 521.20 | -4.38% | 186,551 |
| May 28, 2025 | 526.10 | 548.00 | 515.05 | 545.10 | 545.10 | 3.66% | 302,156 |
| May 27, 2025 | 538.00 | 544.40 | 524.80 | 525.85 | 525.85 | -3.07% | 108,533 |
| May 26, 2025 | 535.00 | 549.70 | 522.20 | 542.50 | 542.50 | 2.54% | 308,488 |