Paradeep Phosphates Limited (NSE:PARADEEP)
India · Delayed Price · Currency is INR 217.80
+2.36 (1.10%)
Aug 1, 2025, 3:30 PM IST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 216.51 | 221.70 | 213.67 | 221.21 | 221.21 | 2.68% | 11,023,940 |
| Jul 31, 2025 | 205.00 | 218.50 | 204.08 | 215.44 | 215.44 | 3.33% | 20,116,116 |
| Jul 30, 2025 | 221.00 | 221.00 | 205.11 | 208.50 | 208.50 | -3.58% | 30,998,838 |
| Jul 29, 2025 | 220.00 | 234.39 | 213.20 | 216.24 | 216.24 | 8.57% | 93,277,167 |
| Jul 28, 2025 | 190.25 | 203.45 | 189.65 | 199.18 | 199.18 | 5.24% | 19,296,047 |
| Jul 25, 2025 | 193.26 | 196.90 | 188.01 | 189.27 | 189.27 | -2.06% | 7,274,084 |
| Jul 24, 2025 | 200.80 | 200.80 | 186.60 | 193.25 | 193.25 | -3.45% | 17,098,666 |
| Jul 23, 2025 | 190.50 | 205.50 | 187.51 | 200.15 | 200.15 | 5.56% | 46,333,515 |
| Jul 22, 2025 | 190.00 | 192.80 | 185.69 | 189.60 | 189.60 | 2.84% | 24,034,821 |
| Jul 21, 2025 | 171.30 | 192.98 | 170.98 | 184.36 | 184.36 | 7.63% | 72,695,620 |
| Jul 18, 2025 | 171.00 | 172.80 | 169.94 | 171.29 | 171.29 | 0.23% | 1,113,963 |
| Jul 17, 2025 | 174.40 | 174.48 | 168.81 | 170.90 | 170.90 | -1.59% | 2,046,380 |
| Jul 16, 2025 | 174.05 | 176.40 | 172.50 | 173.67 | 173.67 | -0.10% | 2,458,962 |
| Jul 15, 2025 | 171.27 | 177.90 | 171.00 | 173.85 | 173.85 | 2.00% | 6,329,232 |
| Jul 14, 2025 | 165.00 | 171.15 | 162.08 | 170.44 | 170.44 | 3.48% | 5,005,074 |
| Jul 11, 2025 | 161.25 | 165.35 | 160.01 | 164.71 | 164.71 | 1.81% | 2,383,970 |
| Jul 10, 2025 | 160.87 | 164.13 | 159.68 | 161.78 | 161.78 | 0.57% | 2,065,558 |
| Jul 9, 2025 | 161.00 | 161.79 | 158.50 | 160.87 | 160.87 | -0.20% | 3,016,306 |
| Jul 8, 2025 | 158.70 | 161.82 | 158.10 | 161.19 | 161.19 | 1.42% | 1,648,789 |
| Jul 7, 2025 | 161.00 | 162.75 | 158.20 | 158.93 | 158.93 | -0.92% | 2,190,429 |
| Jul 4, 2025 | 163.20 | 163.20 | 159.55 | 160.41 | 160.41 | -1.46% | 2,125,947 |
| Jul 3, 2025 | 159.75 | 163.20 | 158.77 | 162.78 | 162.78 | 2.40% | 2,750,833 |
| Jul 2, 2025 | 159.76 | 161.49 | 156.34 | 158.97 | 158.97 | -0.08% | 3,189,794 |
| Jul 1, 2025 | 160.80 | 167.15 | 158.25 | 159.10 | 159.10 | -0.55% | 6,992,869 |
| Jun 30, 2025 | 158.00 | 163.00 | 157.88 | 159.98 | 159.98 | 1.33% | 3,817,397 |
| Jun 27, 2025 | 161.00 | 161.39 | 157.50 | 157.88 | 157.88 | -1.66% | 2,848,397 |
| Jun 26, 2025 | 166.64 | 167.40 | 159.80 | 160.54 | 160.54 | -3.13% | 3,299,681 |
| Jun 25, 2025 | 165.50 | 169.69 | 164.27 | 165.73 | 165.73 | 0.89% | 3,974,770 |
| Jun 24, 2025 | 165.50 | 167.92 | 163.70 | 164.27 | 164.27 | 0.24% | 2,731,857 |
| Jun 23, 2025 | 163.97 | 165.44 | 162.21 | 163.88 | 163.88 | -0.99% | 1,704,015 |
| Jun 20, 2025 | 163.98 | 166.80 | 162.25 | 165.52 | 165.52 | 0.91% | 1,949,928 |
| Jun 19, 2025 | 166.00 | 169.19 | 162.69 | 164.03 | 164.03 | -1.09% | 2,385,306 |
| Jun 18, 2025 | 169.00 | 169.94 | 164.46 | 165.83 | 165.83 | -2.12% | 3,744,352 |
| Jun 17, 2025 | 172.01 | 174.85 | 168.02 | 169.43 | 169.43 | -1.33% | 2,480,054 |
| Jun 16, 2025 | 172.00 | 172.60 | 166.65 | 171.71 | 171.71 | -0.10% | 2,502,136 |
| Jun 13, 2025 | 170.67 | 174.99 | 169.05 | 171.88 | 171.88 | -1.03% | 3,148,267 |
| Jun 12, 2025 | 175.00 | 179.80 | 173.02 | 173.67 | 173.67 | -0.83% | 4,490,730 |
| Jun 11, 2025 | 177.87 | 179.70 | 173.26 | 175.12 | 175.12 | -1.10% | 3,376,529 |
| Jun 10, 2025 | 173.15 | 178.44 | 172.50 | 177.07 | 177.07 | 2.29% | 5,093,080 |
| Jun 9, 2025 | 171.80 | 174.40 | 169.55 | 173.10 | 173.10 | 0.76% | 4,308,085 |
| Jun 6, 2025 | 176.46 | 176.70 | 171.00 | 171.80 | 171.80 | -2.62% | 3,511,619 |
| Jun 5, 2025 | 173.65 | 177.50 | 170.21 | 176.43 | 176.43 | 2.15% | 5,419,920 |
| Jun 4, 2025 | 177.30 | 179.69 | 172.10 | 172.71 | 172.71 | -2.15% | 5,149,253 |
| Jun 3, 2025 | 176.99 | 183.60 | 172.90 | 176.50 | 176.50 | 0.18% | 11,040,425 |
| Jun 2, 2025 | 173.04 | 179.40 | 173.00 | 176.19 | 176.19 | 2.27% | 6,811,130 |
| May 30, 2025 | 164.91 | 176.66 | 162.52 | 172.28 | 172.28 | 4.47% | 7,626,935 |
| May 29, 2025 | 169.00 | 172.25 | 163.80 | 164.91 | 164.91 | -1.99% | 6,327,114 |
| May 28, 2025 | 160.69 | 169.85 | 159.79 | 168.25 | 168.25 | 5.19% | 7,070,167 |
| May 27, 2025 | 159.36 | 162.70 | 158.50 | 159.95 | 159.95 | 0.37% | 3,785,377 |
| May 26, 2025 | 158.50 | 161.40 | 156.78 | 159.36 | 159.36 | 1.37% | 3,588,024 |