Precot Limited (NSE:PRECOT)
India · Delayed Price · Currency is INR 584.35
-10.30 (-1.73%)
Aug 1, 2025, 3:26 PM IST
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 596.00 | 596.00 | 577.00 | 584.35 | 584.35 | -1.73% | 1,325 |
| Jul 31, 2025 | 583.40 | 601.65 | 582.30 | 594.65 | 594.65 | -2.99% | 3,663 |
| Jul 30, 2025 | 630.00 | 630.00 | 601.10 | 612.95 | 612.95 | 1.44% | 919 |
| Jul 29, 2025 | 643.65 | 643.65 | 601.00 | 604.25 | 604.25 | -4.24% | 3,767 |
| Jul 28, 2025 | 627.00 | 632.10 | 610.00 | 631.00 | 631.00 | 4.82% | 11,166 |
| Jul 25, 2025 | 600.00 | 611.00 | 600.00 | 602.00 | 602.00 | -1.46% | 1,684 |
| Jul 24, 2025 | 606.00 | 614.00 | 600.60 | 610.95 | 610.95 | 0.95% | 1,233 |
| Jul 23, 2025 | 615.00 | 617.90 | 600.00 | 605.20 | 605.20 | -1.88% | 2,045 |
| Jul 22, 2025 | 610.50 | 620.00 | 590.00 | 616.80 | 616.80 | 1.03% | 2,162 |
| Jul 21, 2025 | 611.00 | 631.55 | 588.05 | 610.50 | 610.50 | -1.37% | 4,222 |
| Jul 18, 2025 | 622.65 | 631.55 | 610.00 | 619.00 | 619.00 | -1.08% | 3,503 |
| Jul 17, 2025 | 629.10 | 629.55 | 596.90 | 625.75 | 625.75 | -0.37% | 7,737 |
| Jul 16, 2025 | 607.95 | 630.90 | 601.00 | 628.05 | 628.05 | 2.79% | 7,546 |
| Jul 15, 2025 | 621.00 | 622.00 | 597.10 | 611.00 | 611.00 | 1.58% | 6,486 |
| Jul 14, 2025 | 584.90 | 602.75 | 570.00 | 601.50 | 601.50 | 4.78% | 28,157 |
| Jul 11, 2025 | 550.00 | 574.05 | 546.00 | 574.05 | 574.05 | 4.99% | 16,165 |
| Jul 10, 2025 | 576.00 | 576.00 | 546.10 | 546.75 | 546.75 | -4.88% | 6,921 |
| Jul 9, 2025 | 560.00 | 585.95 | 555.25 | 574.80 | 574.80 | 3.70% | 10,465 |
| Jul 8, 2025 | 541.00 | 566.00 | 540.00 | 554.30 | 554.30 | 2.26% | 9,269 |
| Jul 7, 2025 | 545.00 | 551.40 | 536.80 | 542.05 | 542.05 | -1.53% | 3,130 |
| Jul 4, 2025 | 543.85 | 552.50 | 543.85 | 550.45 | 550.45 | 0.36% | 7,157 |
| Jul 3, 2025 | 534.10 | 551.20 | 527.50 | 548.50 | 548.50 | 1.95% | 6,474 |
| Jul 2, 2025 | 548.55 | 552.50 | 526.95 | 538.00 | 538.00 | -0.73% | 6,578 |
| Jul 1, 2025 | 545.90 | 547.75 | 532.00 | 541.95 | 541.95 | 0.58% | 3,367 |
| Jun 30, 2025 | 545.00 | 559.40 | 535.05 | 538.85 | 538.85 | -0.16% | 1,151 |
| Jun 27, 2025 | 541.00 | 549.95 | 538.65 | 539.70 | 539.70 | -0.03% | 6,610 |
| Jun 26, 2025 | 541.30 | 548.00 | 535.00 | 539.85 | 539.85 | 0.89% | 4,491 |
| Jun 25, 2025 | 539.45 | 545.65 | 530.00 | 535.10 | 535.10 | -0.47% | 2,790 |
| Jun 24, 2025 | 540.40 | 548.50 | 532.00 | 537.65 | 537.65 | 0.78% | 4,805 |
| Jun 23, 2025 | 547.65 | 547.65 | 529.05 | 533.50 | 533.50 | -0.62% | 2,714 |
| Jun 20, 2025 | 542.35 | 543.55 | 526.70 | 536.85 | 536.85 | 0.64% | 4,420 |
| Jun 19, 2025 | 548.75 | 550.00 | 526.25 | 533.45 | 533.45 | -2.93% | 6,878 |
| Jun 18, 2025 | 558.10 | 562.00 | 540.00 | 549.55 | 549.55 | -2.69% | 5,135 |
| Jun 17, 2025 | 564.75 | 578.00 | 548.95 | 564.75 | 564.75 | 1.01% | 5,080 |
| Jun 16, 2025 | 575.00 | 575.00 | 542.70 | 559.10 | 559.10 | 0.15% | 5,843 |
| Jun 13, 2025 | 526.35 | 588.00 | 524.20 | 558.25 | 558.25 | 3.86% | 4,959 |
| Jun 12, 2025 | 557.45 | 557.45 | 535.95 | 537.50 | 537.50 | -2.08% | 5,063 |
| Jun 11, 2025 | 552.00 | 566.15 | 543.00 | 548.90 | 548.90 | -1.32% | 5,174 |
| Jun 10, 2025 | 565.70 | 575.95 | 548.05 | 556.25 | 556.25 | -1.84% | 4,351 |
| Jun 9, 2025 | 555.00 | 586.00 | 553.40 | 566.70 | 566.70 | 1.80% | 9,257 |
| Jun 6, 2025 | 534.40 | 572.00 | 534.40 | 556.70 | 556.70 | 5.51% | 15,879 |
| Jun 5, 2025 | 538.20 | 544.05 | 525.70 | 527.65 | 527.65 | -0.58% | 2,930 |
| Jun 4, 2025 | 523.00 | 534.50 | 521.85 | 530.75 | 530.75 | 0.42% | 8,285 |
| Jun 3, 2025 | 541.55 | 554.20 | 519.05 | 528.55 | 528.55 | -2.80% | 7,127 |
| Jun 2, 2025 | 551.60 | 567.00 | 532.00 | 543.80 | 543.80 | -1.00% | 10,962 |
| May 30, 2025 | 556.00 | 561.85 | 541.20 | 549.30 | 549.30 | -0.91% | 3,254 |
| May 29, 2025 | 529.15 | 562.95 | 518.10 | 554.35 | 554.35 | 4.32% | 18,864 |
| May 28, 2025 | 556.60 | 557.95 | 527.70 | 531.40 | 531.40 | -1.59% | 5,608 |
| May 27, 2025 | 552.00 | 552.00 | 535.25 | 540.00 | 540.00 | -0.89% | 11,026 |
| May 26, 2025 | 535.80 | 561.35 | 522.15 | 544.85 | 544.85 | -2.60% | 29,209 |