Sylvan Plyboard (India) Limited (NSE:SYLVANPLY)
India · Delayed Price · Currency is INR 80.50
-4.45 (-5.24%)
At close: Aug 1, 2025
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 81.00 | 81.00 | 80.05 | 80.50 | 80.50 | -5.24% | 6,000 |
| Jul 31, 2025 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | 2.97% | 2,000 |
| Jul 30, 2025 | 86.50 | 86.50 | 82.00 | 82.50 | 82.50 | -2.88% | 10,000 |
| Jul 29, 2025 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | 2.97% | 2,000 |
| Jul 28, 2025 | 84.00 | 84.00 | 82.45 | 82.50 | 82.50 | -1.73% | 10,000 |
| Jul 25, 2025 | 87.50 | 87.50 | 82.50 | 83.95 | 83.95 | 1.14% | 6,000 |
| Jul 24, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -2.35% | 4,000 |
| Jul 23, 2025 | 85.65 | 85.65 | 85.00 | 85.00 | 85.00 | -2.41% | 6,000 |
| Jul 22, 2025 | 87.15 | 90.00 | 87.10 | 87.10 | 87.10 | - | 20,000 |
| Jul 21, 2025 | 86.10 | 93.80 | 86.10 | 87.10 | 87.10 | -2.30% | 16,000 |
| Jul 18, 2025 | 85.00 | 91.00 | 85.00 | 89.15 | 89.15 | 4.88% | 56,000 |
| Jul 17, 2025 | 85.50 | 85.85 | 82.50 | 85.00 | 85.00 | 0.35% | 28,000 |
| Jul 16, 2025 | 85.45 | 85.80 | 82.00 | 84.70 | 84.70 | 4.57% | 36,000 |
| Jul 15, 2025 | 86.50 | 86.50 | 81.00 | 81.00 | 81.00 | 0.93% | 20,000 |
| Jul 14, 2025 | 80.00 | 85.00 | 77.00 | 80.25 | 80.25 | -4.80% | 14,000 |
| Jul 11, 2025 | 86.95 | 87.00 | 83.60 | 84.30 | 84.30 | -2.43% | 12,000 |
| Jul 10, 2025 | 87.00 | 87.00 | 86.40 | 86.40 | 86.40 | -1.82% | 10,000 |
| Jul 9, 2025 | 86.00 | 88.00 | 86.00 | 88.00 | 88.00 | - | 4,000 |
| Jul 8, 2025 | 85.55 | 88.00 | 85.00 | 88.00 | 88.00 | 2.39% | 8,000 |
| Jul 4, 2025 | 82.00 | 85.95 | 81.50 | 85.95 | 85.95 | 3.87% | 8,000 |
| Jul 3, 2025 | 82.05 | 82.75 | 82.05 | 82.75 | 82.75 | -3.44% | 6,000 |
| Jul 2, 2025 | 81.50 | 85.70 | 81.50 | 85.70 | 85.70 | -0.35% | 6,000 |
| Jul 1, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 2,000 |
| Jun 30, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 2,000 |
| Jun 27, 2025 | 80.00 | 86.00 | 80.00 | 86.00 | 86.00 | - | 10,000 |
| Jun 25, 2025 | 81.50 | 95.00 | 81.50 | 86.00 | 86.00 | 5.26% | 18,000 |
| Jun 20, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 7.50% | 2,000 |
| Jun 19, 2025 | 80.10 | 80.10 | 76.00 | 76.00 | 76.00 | -6.23% | 12,000 |
| Jun 18, 2025 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - | 2,000 |
| Jun 17, 2025 | 81.10 | 81.10 | 81.05 | 81.05 | 81.05 | -5.26% | 4,000 |
| Jun 12, 2025 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | -0.18% | 4,000 |
| Jun 11, 2025 | 87.95 | 87.95 | 85.55 | 85.70 | 85.70 | -2.56% | 8,000 |
| Jun 10, 2025 | 84.50 | 87.95 | 84.05 | 87.95 | 87.95 | - | 10,000 |
| Jun 9, 2025 | 87.80 | 90.00 | 85.00 | 87.95 | 87.95 | 6.35% | 36,000 |
| Jun 6, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | -4.61% | 2,000 |
| Jun 5, 2025 | 87.25 | 87.25 | 85.00 | 86.70 | 86.70 | 6.06% | 10,000 |
| Jun 4, 2025 | 82.00 | 82.00 | 81.55 | 81.75 | 81.75 | -3.82% | 6,000 |
| Jun 3, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 2,000 |
| Jun 2, 2025 | 85.00 | 85.60 | 85.00 | 85.00 | 85.00 | -0.70% | 10,000 |
| May 29, 2025 | 85.20 | 85.60 | 85.20 | 85.60 | 85.60 | 0.94% | 4,000 |
| May 28, 2025 | 82.00 | 84.80 | 82.00 | 84.80 | 84.80 | 3.99% | 4,000 |
| May 27, 2025 | 80.05 | 81.55 | 80.05 | 81.55 | 81.55 | -4.06% | 4,000 |
| May 23, 2025 | 80.00 | 85.00 | 80.00 | 85.00 | 85.00 | 0.24% | 4,000 |
| May 20, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -0.24% | 2,000 |
| May 19, 2025 | 85.00 | 86.40 | 85.00 | 85.00 | 85.00 | -1.73% | 6,000 |
| May 16, 2025 | 85.00 | 86.50 | 84.65 | 86.50 | 86.50 | 3.04% | 6,000 |
| May 15, 2025 | 81.95 | 85.00 | 81.95 | 83.95 | 83.95 | 4.94% | 26,000 |
| May 14, 2025 | 78.10 | 80.80 | 76.00 | 80.00 | 80.00 | 2.56% | 16,000 |
| May 13, 2025 | 71.00 | 78.00 | 71.00 | 78.00 | 78.00 | 4.70% | 16,000 |
| May 12, 2025 | 71.00 | 74.50 | 71.00 | 74.50 | 74.50 | 4.93% | 4,000 |