SRF Limited (NSE:SRF)
India · Delayed Price · Currency is INR 3,050.40
+65.20 (2.18%)
Aug 4, 2025, 3:29 PM IST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3,036.00 | 3,047.40 | 2,974.30 | 2,985.20 | 2,985.20 | -1.83% | 435,961 |
| Jul 31, 2025 | 3,000.00 | 3,078.00 | 2,965.30 | 3,040.80 | 3,040.80 | -1.48% | 690,148 |
| Jul 30, 2025 | 3,109.80 | 3,143.90 | 3,077.90 | 3,086.50 | 3,086.50 | -0.76% | 462,805 |
| Jul 29, 2025 | 3,045.00 | 3,122.90 | 3,042.10 | 3,110.00 | 3,110.00 | 1.75% | 441,091 |
| Jul 28, 2025 | 3,030.00 | 3,114.00 | 3,014.00 | 3,056.60 | 3,052.60 | 0.52% | 390,517 |
| Jul 25, 2025 | 3,124.90 | 3,124.90 | 3,033.80 | 3,040.80 | 3,036.82 | -3.48% | 509,398 |
| Jul 24, 2025 | 3,190.00 | 3,260.40 | 3,140.50 | 3,150.40 | 3,146.28 | -1.33% | 848,712 |
| Jul 23, 2025 | 3,152.10 | 3,222.10 | 3,093.00 | 3,193.00 | 3,188.82 | 1.80% | 1,230,831 |
| Jul 22, 2025 | 3,148.00 | 3,150.00 | 3,067.00 | 3,136.50 | 3,132.40 | 0.19% | 539,351 |
| Jul 21, 2025 | 3,185.00 | 3,209.00 | 3,092.70 | 3,130.40 | 3,126.30 | -1.78% | 492,854 |
| Jul 18, 2025 | 3,210.50 | 3,221.70 | 3,178.90 | 3,187.10 | 3,182.93 | -0.48% | 254,046 |
| Jul 17, 2025 | 3,217.20 | 3,240.00 | 3,196.00 | 3,202.50 | 3,198.31 | 0.04% | 278,510 |
| Jul 16, 2025 | 3,216.40 | 3,250.00 | 3,195.10 | 3,201.20 | 3,197.01 | -0.69% | 296,922 |
| Jul 15, 2025 | 3,169.40 | 3,235.00 | 3,169.40 | 3,223.60 | 3,219.38 | 1.71% | 350,104 |
| Jul 14, 2025 | 3,179.00 | 3,204.80 | 3,136.10 | 3,169.40 | 3,165.25 | -0.41% | 317,199 |
| Jul 11, 2025 | 3,256.90 | 3,265.70 | 3,162.10 | 3,182.50 | 3,178.34 | -2.37% | 238,050 |
| Jul 10, 2025 | 3,285.00 | 3,325.00 | 3,211.60 | 3,259.60 | 3,255.33 | -0.64% | 337,783 |
| Jul 9, 2025 | 3,286.50 | 3,294.90 | 3,262.10 | 3,280.50 | 3,276.21 | -0.18% | 345,022 |
| Jul 8, 2025 | 3,239.00 | 3,297.20 | 3,224.90 | 3,286.50 | 3,282.20 | 1.45% | 426,634 |
| Jul 7, 2025 | 3,227.00 | 3,246.90 | 3,201.00 | 3,239.40 | 3,235.16 | 0.28% | 218,313 |
| Jul 4, 2025 | 3,245.00 | 3,266.90 | 3,219.10 | 3,230.50 | 3,226.27 | -0.05% | 321,665 |
| Jul 3, 2025 | 3,275.00 | 3,288.90 | 3,223.80 | 3,232.00 | 3,227.77 | -0.72% | 438,978 |
| Jul 2, 2025 | 3,199.00 | 3,281.60 | 3,180.70 | 3,255.60 | 3,251.34 | 1.74% | 815,060 |
| Jul 1, 2025 | 3,250.00 | 3,250.00 | 3,176.10 | 3,200.00 | 3,195.81 | -1.30% | 374,816 |
| Jun 30, 2025 | 3,184.80 | 3,251.80 | 3,151.80 | 3,242.10 | 3,237.86 | 2.12% | 710,534 |
| Jun 27, 2025 | 3,144.50 | 3,188.30 | 3,100.00 | 3,174.80 | 3,170.65 | 1.29% | 2,238,985 |
| Jun 26, 2025 | 3,088.80 | 3,146.50 | 3,054.70 | 3,134.50 | 3,130.40 | 1.75% | 942,004 |
| Jun 25, 2025 | 3,052.00 | 3,104.90 | 3,025.00 | 3,080.50 | 3,076.47 | 0.88% | 841,549 |
| Jun 24, 2025 | 3,049.00 | 3,088.80 | 3,036.00 | 3,053.70 | 3,049.70 | 0.70% | 424,802 |
| Jun 23, 2025 | 3,000.00 | 3,050.00 | 3,000.00 | 3,032.50 | 3,028.53 | 0.08% | 407,716 |
| Jun 20, 2025 | 3,010.10 | 3,050.70 | 3,003.60 | 3,030.10 | 3,026.13 | 0.56% | 755,167 |
| Jun 19, 2025 | 3,074.40 | 3,092.40 | 2,998.50 | 3,013.20 | 3,009.26 | -1.99% | 337,009 |
| Jun 18, 2025 | 3,096.40 | 3,141.80 | 3,065.70 | 3,074.40 | 3,070.38 | -0.71% | 562,869 |
| Jun 17, 2025 | 3,105.00 | 3,132.20 | 3,088.70 | 3,096.40 | 3,092.35 | -0.06% | 732,105 |
| Jun 16, 2025 | 3,099.50 | 3,130.00 | 3,076.00 | 3,098.20 | 3,094.15 | -0.05% | 279,165 |
| Jun 13, 2025 | 3,055.60 | 3,121.40 | 3,055.60 | 3,099.60 | 3,095.54 | -0.20% | 296,569 |
| Jun 12, 2025 | 3,090.00 | 3,124.80 | 3,086.80 | 3,105.70 | 3,101.64 | 0.66% | 463,581 |
| Jun 11, 2025 | 3,087.90 | 3,099.60 | 3,065.00 | 3,085.20 | 3,081.16 | -0.21% | 740,161 |
| Jun 10, 2025 | 3,135.00 | 3,169.90 | 3,084.50 | 3,091.80 | 3,087.75 | -1.10% | 435,324 |
| Jun 9, 2025 | 3,123.50 | 3,149.60 | 3,100.80 | 3,126.30 | 3,122.21 | 0.09% | 528,063 |
| Jun 6, 2025 | 3,119.80 | 3,139.00 | 3,084.80 | 3,123.50 | 3,119.41 | 0.54% | 749,424 |
| Jun 5, 2025 | 3,057.00 | 3,127.00 | 3,028.30 | 3,106.70 | 3,102.63 | 1.96% | 1,208,524 |
| Jun 4, 2025 | 2,965.00 | 3,058.70 | 2,961.30 | 3,046.90 | 3,042.91 | 3.13% | 1,225,479 |
| Jun 3, 2025 | 2,903.00 | 2,984.50 | 2,900.30 | 2,954.30 | 2,950.43 | 1.91% | 832,396 |
| Jun 2, 2025 | 2,825.10 | 2,903.70 | 2,819.20 | 2,898.90 | 2,895.11 | 1.32% | 566,766 |
| May 30, 2025 | 2,895.00 | 2,899.90 | 2,851.10 | 2,861.00 | 2,857.26 | -1.08% | 1,434,127 |
| May 29, 2025 | 2,897.00 | 2,905.00 | 2,872.00 | 2,892.30 | 2,888.52 | -0.18% | 284,002 |
| May 28, 2025 | 2,885.90 | 2,927.70 | 2,876.00 | 2,897.40 | 2,893.61 | 0.59% | 342,652 |
| May 27, 2025 | 2,881.70 | 2,907.90 | 2,871.50 | 2,880.30 | 2,876.53 | -0.38% | 335,215 |
| May 26, 2025 | 2,924.00 | 2,924.00 | 2,880.00 | 2,891.40 | 2,887.62 | -0.30% | 616,838 |