Phantom Digital Effects Limited (NSE:PHANTOMFX)
India · Delayed Price · Currency is INR 292.65
-7.65 (-2.55%)
At close: Aug 1, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 296.15 | 302.95 | 290.10 | 292.65 | 292.65 | -2.55% | 83,400 |
| Jul 31, 2025 | 296.15 | 303.00 | 293.00 | 300.30 | 300.30 | 1.40% | 78,300 |
| Jul 30, 2025 | 306.10 | 313.95 | 293.25 | 296.15 | 296.15 | -3.25% | 70,200 |
| Jul 29, 2025 | 313.80 | 317.90 | 304.20 | 306.10 | 306.10 | -2.42% | 50,400 |
| Jul 28, 2025 | 324.00 | 327.95 | 309.90 | 313.70 | 313.70 | -1.37% | 51,600 |
| Jul 25, 2025 | 318.05 | 318.75 | 306.10 | 318.05 | 318.05 | 4.73% | 226,800 |
| Jul 24, 2025 | 303.70 | 303.70 | 303.70 | 303.70 | 303.70 | 5.00% | 142,800 |
| Jul 23, 2025 | 289.90 | 292.45 | 287.55 | 289.25 | 289.25 | 1.24% | 80,700 |
| Jul 22, 2025 | 282.00 | 290.00 | 280.00 | 285.70 | 285.70 | 1.53% | 183,600 |
| Jul 21, 2025 | 286.10 | 291.90 | 276.00 | 281.40 | 281.40 | -1.64% | 192,300 |
| Jul 18, 2025 | 263.00 | 286.10 | 262.10 | 286.10 | 286.10 | 4.99% | 900,600 |
| Jul 17, 2025 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | -4.99% | 21,300 |
| Jul 16, 2025 | 303.35 | 303.35 | 286.80 | 286.80 | 286.80 | -5.00% | 28,500 |
| Jul 15, 2025 | 315.00 | 315.90 | 301.00 | 301.90 | 301.90 | -4.49% | 24,600 |
| Jul 14, 2025 | 314.25 | 324.85 | 305.05 | 316.10 | 316.10 | 0.59% | 43,500 |
| Jul 11, 2025 | 324.70 | 327.00 | 311.00 | 314.25 | 314.25 | -1.05% | 44,400 |
| Jul 10, 2025 | 298.00 | 319.00 | 294.00 | 317.60 | 317.60 | 6.36% | 37,200 |
| Jul 9, 2025 | 302.00 | 302.00 | 294.00 | 298.60 | 298.60 | -1.17% | 20,400 |
| Jul 8, 2025 | 299.65 | 308.05 | 290.25 | 302.15 | 302.15 | 0.83% | 51,300 |
| Jul 7, 2025 | 310.05 | 317.00 | 291.25 | 299.65 | 299.65 | -2.09% | 53,400 |
| Jul 4, 2025 | 281.15 | 323.00 | 281.15 | 306.05 | 306.05 | 8.86% | 148,800 |
| Jul 3, 2025 | 279.50 | 282.70 | 279.20 | 281.15 | 281.15 | 1.87% | 11,100 |
| Jul 2, 2025 | 273.70 | 283.00 | 270.50 | 276.00 | 276.00 | 5.14% | 102,600 |
| Jul 1, 2025 | 252.50 | 266.50 | 252.50 | 262.50 | 262.50 | 3.98% | 83,100 |
| Jun 30, 2025 | 248.00 | 258.45 | 248.00 | 252.45 | 252.45 | 1.94% | 38,700 |
| Jun 27, 2025 | 255.00 | 257.85 | 245.00 | 247.65 | 247.65 | -2.88% | 33,900 |
| Jun 26, 2025 | 257.60 | 257.60 | 255.00 | 255.00 | 255.00 | -0.02% | 4,200 |
| Jun 25, 2025 | 253.80 | 260.00 | 250.00 | 255.05 | 255.05 | -1.60% | 34,200 |
| Jun 24, 2025 | 264.00 | 264.00 | 251.10 | 259.20 | 259.20 | -0.04% | 24,300 |
| Jun 23, 2025 | 258.70 | 266.65 | 255.65 | 259.30 | 259.30 | 0.88% | 14,100 |
| Jun 20, 2025 | 248.00 | 260.00 | 245.20 | 257.05 | 257.05 | 4.75% | 18,000 |
| Jun 19, 2025 | 253.45 | 256.00 | 239.30 | 245.40 | 245.40 | -1.98% | 34,200 |
| Jun 18, 2025 | 260.00 | 260.00 | 250.00 | 250.35 | 250.35 | -1.82% | 15,600 |
| Jun 17, 2025 | 259.90 | 259.90 | 253.25 | 255.00 | 255.00 | -0.78% | 5,400 |
| Jun 16, 2025 | 260.00 | 260.00 | 255.00 | 257.00 | 257.00 | -1.19% | 6,600 |
| Jun 13, 2025 | 251.05 | 266.90 | 251.00 | 260.10 | 260.10 | 0.35% | 27,900 |
| Jun 12, 2025 | 268.00 | 268.00 | 259.00 | 259.20 | 259.20 | -3.03% | 15,300 |
| Jun 11, 2025 | 273.95 | 275.00 | 265.00 | 267.30 | 267.30 | -2.43% | 36,000 |
| Jun 10, 2025 | 267.30 | 276.00 | 261.00 | 273.95 | 273.95 | 3.53% | 46,500 |
| Jun 9, 2025 | 275.00 | 279.90 | 260.00 | 264.60 | 264.60 | -3.31% | 39,900 |
| Jun 6, 2025 | 266.95 | 278.00 | 258.00 | 273.65 | 273.65 | 4.75% | 90,000 |
| Jun 5, 2025 | 258.50 | 265.00 | 252.00 | 261.25 | 261.25 | 4.56% | 65,100 |
| Jun 4, 2025 | 224.00 | 252.00 | 223.00 | 249.85 | 249.85 | 11.42% | 57,900 |
| Jun 3, 2025 | 226.70 | 231.00 | 223.60 | 224.25 | 224.25 | 1.10% | 17,100 |
| Jun 2, 2025 | 226.10 | 231.00 | 216.00 | 221.80 | 221.80 | -11.23% | 102,300 |
| May 30, 2025 | 261.00 | 265.00 | 246.55 | 249.85 | 249.85 | -5.18% | 24,900 |
| May 29, 2025 | 264.00 | 274.75 | 260.05 | 263.50 | 263.50 | -1.90% | 20,400 |
| May 28, 2025 | 264.65 | 272.00 | 258.00 | 268.60 | 268.60 | 5.13% | 53,700 |
| May 27, 2025 | 245.00 | 258.50 | 241.55 | 255.50 | 255.50 | 3.65% | 40,500 |
| May 26, 2025 | 237.35 | 249.45 | 227.75 | 246.50 | 246.50 | 3.35% | 29,700 |