Senco Gold Limited (NSE:SENCO)
India · Delayed Price · Currency is INR 314.30
+1.50 (0.48%)
Aug 1, 2025, 3:30 PM IST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 312.60 | 318.40 | 307.55 | 314.30 | 314.30 | 0.48% | 464,991 |
| Jul 31, 2025 | 300.50 | 316.00 | 300.00 | 312.80 | 312.80 | 1.76% | 481,576 |
| Jul 30, 2025 | 310.10 | 316.50 | 306.00 | 307.40 | 307.40 | -4.45% | 1,675,525 |
| Jul 29, 2025 | 331.00 | 334.80 | 321.70 | 321.70 | 321.70 | -4.99% | 801,372 |
| Jul 28, 2025 | 340.00 | 341.00 | 333.25 | 338.60 | 338.60 | -0.44% | 345,890 |
| Jul 25, 2025 | 347.80 | 348.20 | 338.65 | 340.10 | 340.10 | -1.69% | 390,575 |
| Jul 24, 2025 | 358.25 | 358.25 | 344.00 | 345.95 | 345.95 | -2.40% | 378,411 |
| Jul 23, 2025 | 363.20 | 367.00 | 348.00 | 354.45 | 354.45 | -2.22% | 552,826 |
| Jul 22, 2025 | 364.30 | 371.45 | 361.00 | 362.50 | 362.50 | -0.49% | 236,562 |
| Jul 21, 2025 | 367.85 | 368.45 | 357.25 | 364.30 | 364.30 | -1.47% | 538,827 |
| Jul 18, 2025 | 375.40 | 380.85 | 367.00 | 369.75 | 369.75 | -0.83% | 1,269,671 |
| Jul 17, 2025 | 355.90 | 372.85 | 353.00 | 372.85 | 372.85 | 5.00% | 1,373,658 |
| Jul 16, 2025 | 347.95 | 356.00 | 345.00 | 355.10 | 355.10 | 2.79% | 427,573 |
| Jul 15, 2025 | 343.50 | 357.50 | 343.50 | 345.45 | 345.45 | 0.57% | 1,031,874 |
| Jul 14, 2025 | 342.60 | 347.05 | 341.25 | 343.50 | 343.50 | 0.26% | 229,413 |
| Jul 11, 2025 | 338.10 | 343.95 | 336.80 | 342.60 | 342.60 | 0.82% | 417,383 |
| Jul 10, 2025 | 342.15 | 346.80 | 338.05 | 339.80 | 339.80 | -0.69% | 636,683 |
| Jul 9, 2025 | 348.80 | 350.00 | 340.60 | 342.15 | 342.15 | -2.41% | 584,696 |
| Jul 8, 2025 | 362.00 | 368.00 | 347.40 | 350.60 | 350.60 | -3.60% | 1,045,334 |
| Jul 7, 2025 | 365.00 | 367.35 | 354.35 | 363.70 | 363.70 | 3.94% | 3,262,646 |
| Jul 4, 2025 | 342.95 | 354.40 | 341.00 | 349.90 | 349.90 | 2.12% | 497,927 |
| Jul 3, 2025 | 338.90 | 347.00 | 338.85 | 342.65 | 342.65 | 1.59% | 506,579 |
| Jul 2, 2025 | 341.50 | 345.00 | 335.00 | 337.30 | 337.30 | -1.01% | 243,749 |
| Jul 1, 2025 | 343.25 | 344.70 | 339.90 | 340.75 | 340.75 | -0.73% | 217,554 |
| Jun 30, 2025 | 349.10 | 350.40 | 341.00 | 343.25 | 343.25 | -1.76% | 282,539 |
| Jun 27, 2025 | 353.95 | 354.70 | 349.00 | 349.40 | 349.40 | -0.78% | 210,780 |
| Jun 26, 2025 | 350.00 | 356.10 | 348.00 | 352.15 | 352.15 | 1.50% | 481,269 |
| Jun 25, 2025 | 340.80 | 350.85 | 337.00 | 346.95 | 346.95 | 2.53% | 401,665 |
| Jun 24, 2025 | 342.45 | 345.70 | 337.00 | 338.40 | 338.40 | 1.11% | 240,872 |
| Jun 23, 2025 | 333.00 | 345.00 | 330.90 | 334.70 | 334.70 | -1.08% | 317,159 |
| Jun 20, 2025 | 339.30 | 342.80 | 335.20 | 338.35 | 338.35 | -0.21% | 152,775 |
| Jun 19, 2025 | 349.95 | 351.00 | 338.00 | 339.05 | 339.05 | -2.64% | 216,171 |
| Jun 18, 2025 | 354.60 | 354.95 | 346.85 | 348.25 | 348.25 | -1.11% | 277,952 |
| Jun 17, 2025 | 363.90 | 364.10 | 350.70 | 352.15 | 352.15 | -2.11% | 210,274 |
| Jun 16, 2025 | 348.05 | 363.25 | 342.05 | 359.75 | 359.75 | 3.58% | 320,780 |
| Jun 13, 2025 | 344.00 | 350.00 | 342.20 | 347.30 | 347.30 | -1.45% | 488,807 |
| Jun 12, 2025 | 360.40 | 365.00 | 347.00 | 352.40 | 352.40 | -1.88% | 363,443 |
| Jun 11, 2025 | 367.70 | 369.95 | 358.10 | 359.15 | 359.15 | -2.18% | 706,948 |
| Jun 10, 2025 | 375.50 | 375.50 | 366.10 | 367.15 | 367.15 | -1.78% | 415,219 |
| Jun 9, 2025 | 370.90 | 381.90 | 365.70 | 373.80 | 373.80 | 1.48% | 732,472 |
| Jun 6, 2025 | 372.90 | 375.00 | 365.40 | 368.35 | 368.35 | -0.37% | 350,321 |
| Jun 5, 2025 | 374.00 | 376.65 | 368.00 | 369.70 | 369.70 | -0.63% | 351,516 |
| Jun 4, 2025 | 379.95 | 380.05 | 366.60 | 372.05 | 372.05 | -1.54% | 382,235 |
| Jun 3, 2025 | 382.30 | 385.90 | 375.00 | 377.85 | 377.85 | -0.18% | 575,195 |
| Jun 2, 2025 | 382.85 | 389.15 | 373.30 | 378.55 | 378.55 | -0.66% | 828,585 |
| May 30, 2025 | 397.10 | 399.70 | 380.00 | 381.05 | 381.05 | 0.09% | 2,343,523 |
| May 29, 2025 | 370.90 | 385.50 | 365.15 | 380.70 | 380.70 | 3.13% | 803,573 |
| May 28, 2025 | 364.50 | 378.00 | 364.50 | 369.15 | 369.15 | 1.36% | 615,412 |
| May 27, 2025 | 365.50 | 367.55 | 361.95 | 364.20 | 364.20 | 0.03% | 184,288 |
| May 26, 2025 | 360.05 | 366.95 | 359.80 | 364.10 | 364.10 | 1.12% | 249,369 |