REDTAPE Limited (NSE:REDTAPE)
India · Delayed Price · Currency is INR 122.02
-2.08 (-1.68%)
Aug 7, 2025, 1:30 PM IST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 125.28 | 128.50 | 123.43 | 124.10 | 124.10 | -1.17% | 175,644 |
| Aug 5, 2025 | 127.00 | 128.18 | 125.25 | 125.57 | 125.57 | -1.66% | 194,007 |
| Aug 4, 2025 | 126.95 | 128.24 | 125.31 | 127.69 | 127.69 | 1.07% | 187,798 |
| Aug 1, 2025 | 127.60 | 130.88 | 126.00 | 126.34 | 126.34 | -1.97% | 182,012 |
| Jul 31, 2025 | 127.00 | 130.95 | 126.37 | 128.88 | 128.63 | -0.96% | 246,442 |
| Jul 30, 2025 | 134.95 | 134.95 | 128.52 | 130.13 | 129.88 | -1.31% | 603,012 |
| Jul 29, 2025 | 130.28 | 132.60 | 128.00 | 131.86 | 131.60 | 0.93% | 214,666 |
| Jul 28, 2025 | 133.35 | 134.00 | 129.20 | 130.64 | 130.39 | -1.86% | 384,161 |
| Jul 25, 2025 | 130.95 | 141.58 | 130.77 | 133.11 | 132.85 | 2.31% | 2,033,631 |
| Jul 24, 2025 | 130.90 | 133.49 | 130.00 | 130.11 | 129.86 | 0.04% | 1,758,913 |
| Jul 23, 2025 | 133.69 | 133.89 | 129.80 | 130.06 | 129.81 | -2.27% | 1,369,797 |
| Jul 22, 2025 | 134.81 | 135.86 | 132.15 | 133.08 | 132.82 | -1.29% | 851,838 |
| Jul 21, 2025 | 136.38 | 137.36 | 134.20 | 134.82 | 134.56 | -1.32% | 140,253 |
| Jul 18, 2025 | 139.15 | 139.19 | 136.05 | 136.63 | 136.36 | -1.33% | 151,395 |
| Jul 17, 2025 | 139.49 | 139.85 | 137.16 | 138.47 | 138.20 | -0.18% | 257,729 |
| Jul 16, 2025 | 139.30 | 140.75 | 137.21 | 138.72 | 138.45 | 0.21% | 259,133 |
| Jul 15, 2025 | 134.89 | 140.50 | 134.72 | 138.43 | 138.16 | 2.73% | 631,678 |
| Jul 14, 2025 | 137.49 | 137.90 | 133.88 | 134.75 | 134.49 | -1.98% | 298,945 |
| Jul 11, 2025 | 138.40 | 141.96 | 135.54 | 137.47 | 137.20 | -0.36% | 377,852 |
| Jul 10, 2025 | 133.55 | 139.13 | 133.29 | 137.96 | 137.69 | 3.33% | 810,909 |
| Jul 9, 2025 | 136.95 | 138.43 | 133.11 | 133.52 | 133.26 | -2.56% | 419,450 |
| Jul 8, 2025 | 138.94 | 139.58 | 134.90 | 137.03 | 136.76 | -2.44% | 610,835 |
| Jul 7, 2025 | 131.70 | 142.30 | 130.14 | 140.46 | 140.19 | 6.90% | 2,114,763 |
| Jul 4, 2025 | 126.40 | 132.40 | 125.89 | 131.39 | 131.14 | 3.97% | 1,571,814 |
| Jul 3, 2025 | 129.50 | 129.50 | 125.90 | 126.37 | 126.12 | -1.49% | 326,506 |
| Jul 2, 2025 | 130.70 | 131.34 | 127.61 | 128.28 | 128.03 | -1.84% | 273,367 |
| Jul 1, 2025 | 130.73 | 132.00 | 128.85 | 130.68 | 130.43 | -0.04% | 220,206 |
| Jun 30, 2025 | 130.93 | 132.00 | 128.51 | 130.73 | 130.48 | 1.07% | 232,363 |
| Jun 27, 2025 | 127.95 | 130.85 | 127.95 | 129.35 | 129.10 | 1.16% | 317,049 |
| Jun 26, 2025 | 129.90 | 130.34 | 127.00 | 127.87 | 127.62 | -1.14% | 218,046 |
| Jun 25, 2025 | 126.55 | 130.00 | 126.21 | 129.35 | 129.10 | 2.99% | 298,740 |
| Jun 24, 2025 | 126.80 | 128.58 | 125.21 | 125.59 | 125.35 | -0.08% | 212,532 |
| Jun 23, 2025 | 125.65 | 128.50 | 125.11 | 125.69 | 125.45 | -1.11% | 334,025 |
| Jun 20, 2025 | 125.51 | 128.99 | 123.73 | 127.10 | 126.85 | 1.27% | 295,191 |
| Jun 19, 2025 | 127.54 | 127.93 | 124.61 | 125.51 | 125.27 | -1.17% | 344,555 |
| Jun 18, 2025 | 128.00 | 130.50 | 126.50 | 126.99 | 126.74 | -1.74% | 227,916 |
| Jun 17, 2025 | 129.10 | 130.94 | 128.45 | 129.24 | 128.99 | -0.32% | 184,877 |
| Jun 16, 2025 | 129.01 | 130.48 | 128.00 | 129.66 | 129.41 | -0.18% | 163,987 |
| Jun 13, 2025 | 130.70 | 131.00 | 128.23 | 129.89 | 129.64 | -1.37% | 242,224 |
| Jun 12, 2025 | 133.35 | 133.94 | 130.74 | 131.70 | 131.44 | -1.03% | 367,821 |
| Jun 11, 2025 | 134.45 | 134.70 | 132.00 | 133.07 | 132.81 | -0.68% | 324,954 |
| Jun 10, 2025 | 133.85 | 134.21 | 132.50 | 133.98 | 133.72 | 0.71% | 283,356 |
| Jun 9, 2025 | 133.10 | 135.59 | 132.31 | 133.04 | 132.78 | -0.28% | 473,033 |
| Jun 6, 2025 | 132.60 | 134.00 | 132.00 | 133.41 | 133.15 | 0.62% | 159,296 |
| Jun 5, 2025 | 132.12 | 134.69 | 132.12 | 132.59 | 132.33 | 0.36% | 167,080 |
| Jun 4, 2025 | 135.00 | 135.50 | 131.88 | 132.12 | 131.86 | -1.31% | 296,006 |
| Jun 3, 2025 | 133.35 | 137.80 | 133.25 | 133.87 | 133.61 | 0.88% | 313,586 |
| Jun 2, 2025 | 134.00 | 137.00 | 130.23 | 132.70 | 132.44 | -1.08% | 525,729 |
| May 30, 2025 | 139.80 | 140.40 | 133.00 | 134.15 | 133.89 | -3.77% | 659,919 |
| May 29, 2025 | 140.00 | 142.95 | 138.80 | 139.41 | 139.14 | -0.71% | 574,123 |