Southern Petrochemical Industries Corporation Limited (NSE:SPIC)
India · Delayed Price · Currency is INR 92.89
-0.61 (-0.65%)
Aug 4, 2025, 11:42 AM IST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 98.00 | 98.25 | 92.85 | 93.50 | 93.50 | -4.89% | 2,025,404 |
| Jul 31, 2025 | 99.28 | 100.43 | 97.47 | 98.31 | 98.31 | -1.96% | 1,628,117 |
| Jul 30, 2025 | 101.60 | 104.30 | 99.60 | 100.28 | 100.28 | -0.02% | 2,565,458 |
| Jul 29, 2025 | 98.02 | 105.30 | 97.43 | 100.30 | 100.30 | 2.00% | 7,476,772 |
| Jul 28, 2025 | 99.05 | 100.55 | 96.80 | 98.33 | 98.33 | -0.30% | 2,435,514 |
| Jul 25, 2025 | 95.45 | 100.40 | 95.45 | 98.63 | 98.63 | 2.62% | 6,333,055 |
| Jul 24, 2025 | 92.30 | 99.00 | 91.46 | 96.11 | 96.11 | 8.77% | 14,529,685 |
| Jul 23, 2025 | 86.10 | 88.98 | 85.55 | 88.36 | 88.36 | 3.28% | 1,644,916 |
| Jul 22, 2025 | 85.45 | 86.19 | 84.54 | 85.55 | 85.55 | 0.87% | 497,300 |
| Jul 21, 2025 | 84.23 | 85.80 | 83.58 | 84.81 | 84.81 | 0.69% | 434,788 |
| Jul 18, 2025 | 84.50 | 84.86 | 83.46 | 84.23 | 84.23 | -0.04% | 358,185 |
| Jul 17, 2025 | 85.58 | 85.86 | 84.11 | 84.26 | 84.26 | -1.17% | 342,128 |
| Jul 16, 2025 | 84.44 | 85.45 | 84.44 | 85.26 | 85.26 | 0.97% | 334,219 |
| Jul 15, 2025 | 84.20 | 86.30 | 84.20 | 84.44 | 84.44 | 0.32% | 816,523 |
| Jul 14, 2025 | 83.61 | 85.12 | 83.61 | 84.17 | 84.17 | 0.23% | 452,371 |
| Jul 11, 2025 | 84.10 | 84.44 | 82.87 | 83.98 | 83.98 | -0.12% | 523,277 |
| Jul 10, 2025 | 84.71 | 85.52 | 83.85 | 84.08 | 84.08 | -0.74% | 449,747 |
| Jul 9, 2025 | 85.96 | 86.69 | 84.31 | 84.71 | 84.71 | -1.45% | 625,427 |
| Jul 8, 2025 | 87.27 | 88.57 | 85.58 | 85.96 | 85.96 | -1.73% | 409,262 |
| Jul 7, 2025 | 89.10 | 90.40 | 87.05 | 87.47 | 87.47 | -2.16% | 414,648 |
| Jul 4, 2025 | 89.30 | 90.80 | 88.25 | 89.40 | 89.40 | -0.08% | 496,480 |
| Jul 3, 2025 | 90.62 | 91.50 | 89.00 | 89.47 | 89.47 | -1.30% | 509,833 |
| Jul 2, 2025 | 92.70 | 93.75 | 89.63 | 90.65 | 90.65 | -1.44% | 713,156 |
| Jul 1, 2025 | 93.23 | 93.86 | 91.26 | 91.97 | 91.97 | -0.84% | 961,887 |
| Jun 30, 2025 | 89.80 | 93.33 | 89.77 | 92.75 | 92.75 | 3.98% | 2,107,046 |
| Jun 27, 2025 | 89.11 | 90.30 | 88.90 | 89.20 | 89.20 | 0.22% | 831,991 |
| Jun 26, 2025 | 88.99 | 91.29 | 88.65 | 89.00 | 89.00 | 0.24% | 1,219,199 |
| Jun 25, 2025 | 87.30 | 90.64 | 87.26 | 88.79 | 88.79 | 1.82% | 2,035,930 |
| Jun 24, 2025 | 85.50 | 87.81 | 84.60 | 87.20 | 87.20 | 3.59% | 968,225 |
| Jun 23, 2025 | 84.80 | 85.62 | 83.90 | 84.18 | 84.18 | -1.49% | 850,209 |
| Jun 20, 2025 | 82.35 | 87.47 | 81.45 | 85.45 | 85.45 | 4.68% | 2,108,579 |
| Jun 19, 2025 | 81.50 | 83.49 | 80.61 | 81.63 | 81.63 | -0.27% | 585,777 |
| Jun 18, 2025 | 82.95 | 82.99 | 81.15 | 81.85 | 81.85 | -0.38% | 424,068 |
| Jun 17, 2025 | 82.00 | 83.09 | 81.21 | 82.16 | 82.16 | 0.37% | 694,604 |
| Jun 16, 2025 | 83.00 | 83.10 | 80.16 | 81.86 | 81.86 | -1.21% | 755,107 |
| Jun 13, 2025 | 84.00 | 85.27 | 82.50 | 82.86 | 82.86 | -2.54% | 637,492 |
| Jun 12, 2025 | 87.39 | 88.70 | 84.65 | 85.02 | 85.02 | -2.23% | 853,924 |
| Jun 11, 2025 | 86.79 | 88.41 | 86.01 | 86.96 | 86.96 | 0.67% | 731,500 |
| Jun 10, 2025 | 87.24 | 87.60 | 86.02 | 86.38 | 86.38 | -0.47% | 394,030 |
| Jun 9, 2025 | 86.38 | 87.55 | 85.85 | 86.79 | 86.79 | 0.70% | 353,825 |
| Jun 6, 2025 | 86.46 | 87.90 | 85.57 | 86.19 | 86.19 | -0.31% | 492,477 |
| Jun 5, 2025 | 86.54 | 88.80 | 86.11 | 86.46 | 86.46 | -0.05% | 695,405 |
| Jun 4, 2025 | 88.39 | 88.55 | 86.10 | 86.50 | 86.50 | -1.57% | 485,567 |
| Jun 3, 2025 | 85.10 | 90.50 | 85.10 | 87.88 | 87.88 | 2.96% | 2,565,444 |
| Jun 2, 2025 | 85.39 | 86.53 | 84.40 | 85.35 | 85.35 | -0.12% | 272,314 |
| May 30, 2025 | 86.80 | 86.80 | 84.19 | 85.45 | 85.45 | -1.10% | 309,936 |
| May 29, 2025 | 87.40 | 87.90 | 86.21 | 86.40 | 86.40 | -0.74% | 358,414 |
| May 28, 2025 | 87.97 | 87.97 | 86.55 | 87.04 | 87.04 | -0.65% | 397,587 |
| May 27, 2025 | 86.90 | 88.20 | 86.75 | 87.61 | 87.61 | 0.59% | 547,673 |
| May 26, 2025 | 87.79 | 88.70 | 86.71 | 87.10 | 87.10 | -0.48% | 580,703 |