TD Power Systems Limited (NSE:TDPOWERSYS)
India · Delayed Price · Currency is INR 504.95
-5.15 (-1.01%)
Aug 1, 2025, 3:29 PM IST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 510.10 | 518.70 | 498.70 | 504.95 | 504.95 | -1.01% | 678,962 |
| Jul 31, 2025 | 508.00 | 524.20 | 500.10 | 510.10 | 510.10 | -1.18% | 1,586,663 |
| Jul 30, 2025 | 490.20 | 519.00 | 487.00 | 516.20 | 516.20 | 5.40% | 1,777,181 |
| Jul 29, 2025 | 465.00 | 497.75 | 462.05 | 489.75 | 489.10 | 4.86% | 932,002 |
| Jul 28, 2025 | 460.00 | 471.90 | 453.10 | 467.05 | 466.43 | -0.32% | 939,942 |
| Jul 25, 2025 | 476.10 | 480.10 | 467.15 | 468.55 | 467.93 | -2.41% | 511,615 |
| Jul 24, 2025 | 484.50 | 485.70 | 476.05 | 480.10 | 479.46 | -0.69% | 347,854 |
| Jul 23, 2025 | 491.00 | 492.85 | 481.05 | 483.45 | 482.81 | -1.26% | 379,696 |
| Jul 22, 2025 | 495.00 | 500.90 | 487.15 | 489.60 | 488.95 | -1.03% | 263,084 |
| Jul 21, 2025 | 494.00 | 498.00 | 489.00 | 494.70 | 494.04 | -0.43% | 242,857 |
| Jul 18, 2025 | 502.00 | 502.30 | 491.25 | 496.85 | 496.19 | -0.45% | 389,452 |
| Jul 17, 2025 | 495.55 | 505.50 | 495.00 | 499.10 | 498.44 | 0.72% | 381,030 |
| Jul 16, 2025 | 496.70 | 499.95 | 493.00 | 495.55 | 494.89 | -0.23% | 285,241 |
| Jul 15, 2025 | 495.00 | 500.40 | 493.20 | 496.70 | 496.04 | 0.49% | 360,930 |
| Jul 14, 2025 | 489.95 | 496.00 | 484.20 | 494.30 | 493.64 | 1.30% | 516,375 |
| Jul 11, 2025 | 499.95 | 502.35 | 485.10 | 487.95 | 487.30 | -2.44% | 447,436 |
| Jul 10, 2025 | 498.00 | 507.00 | 496.70 | 500.15 | 499.49 | 0.93% | 818,573 |
| Jul 9, 2025 | 479.95 | 496.75 | 476.95 | 495.55 | 494.89 | 3.25% | 448,943 |
| Jul 8, 2025 | 487.90 | 491.70 | 476.80 | 479.95 | 479.31 | -1.56% | 777,665 |
| Jul 7, 2025 | 493.05 | 495.00 | 486.15 | 487.55 | 486.90 | -1.42% | 434,707 |
| Jul 4, 2025 | 491.95 | 498.50 | 490.10 | 494.55 | 493.89 | 0.17% | 282,029 |
| Jul 3, 2025 | 501.15 | 507.10 | 492.00 | 493.70 | 493.04 | -1.11% | 605,803 |
| Jul 2, 2025 | 497.10 | 502.45 | 494.50 | 499.25 | 498.59 | -0.06% | 384,495 |
| Jul 1, 2025 | 501.90 | 507.95 | 498.00 | 499.55 | 498.89 | 0.01% | 491,186 |
| Jun 30, 2025 | 507.85 | 511.90 | 497.05 | 499.50 | 498.84 | -1.14% | 899,176 |
| Jun 27, 2025 | 550.00 | 552.75 | 499.25 | 505.25 | 504.58 | -6.46% | 3,415,277 |
| Jun 26, 2025 | 520.50 | 546.05 | 517.25 | 540.15 | 539.43 | 3.83% | 2,295,364 |
| Jun 25, 2025 | 514.85 | 523.00 | 510.80 | 520.25 | 519.56 | 1.46% | 534,866 |
| Jun 24, 2025 | 520.80 | 526.80 | 511.00 | 512.75 | 512.07 | -0.98% | 448,498 |
| Jun 23, 2025 | 511.50 | 526.50 | 505.10 | 517.80 | 517.11 | 0.52% | 497,138 |
| Jun 20, 2025 | 520.00 | 528.00 | 512.75 | 515.10 | 514.42 | 0.06% | 877,353 |
| Jun 19, 2025 | 525.45 | 532.00 | 510.30 | 514.80 | 514.12 | -2.03% | 969,305 |
| Jun 18, 2025 | 521.00 | 533.00 | 511.40 | 525.45 | 524.75 | 1.27% | 1,671,018 |
| Jun 17, 2025 | 510.65 | 522.30 | 505.80 | 518.85 | 518.16 | 1.61% | 666,830 |
| Jun 16, 2025 | 508.00 | 512.50 | 490.75 | 510.65 | 509.97 | 0.75% | 556,994 |
| Jun 13, 2025 | 485.15 | 512.00 | 481.05 | 506.85 | 506.18 | 1.99% | 765,154 |
| Jun 12, 2025 | 510.30 | 514.80 | 494.10 | 496.95 | 496.29 | -2.84% | 767,867 |
| Jun 11, 2025 | 496.00 | 524.80 | 493.65 | 511.50 | 510.82 | 3.41% | 2,506,047 |
| Jun 10, 2025 | 498.00 | 502.20 | 492.35 | 494.65 | 493.99 | -0.66% | 392,871 |
| Jun 9, 2025 | 500.10 | 503.90 | 495.55 | 497.95 | 497.29 | 0.12% | 409,554 |
| Jun 6, 2025 | 514.75 | 515.15 | 495.55 | 497.35 | 496.69 | -3.40% | 577,037 |
| Jun 5, 2025 | 510.00 | 517.95 | 505.75 | 514.85 | 514.17 | 1.53% | 590,129 |
| Jun 4, 2025 | 501.75 | 512.05 | 499.05 | 507.10 | 506.43 | 1.30% | 418,876 |
| Jun 3, 2025 | 508.00 | 514.00 | 498.10 | 500.60 | 499.94 | -0.62% | 694,139 |
| Jun 2, 2025 | 518.00 | 523.05 | 501.65 | 503.70 | 503.03 | -3.30% | 2,203,896 |
| May 30, 2025 | 516.00 | 527.30 | 515.05 | 520.90 | 520.21 | 1.85% | 2,279,192 |
| May 29, 2025 | 492.80 | 518.35 | 486.30 | 511.45 | 510.77 | 4.57% | 2,693,832 |
| May 28, 2025 | 478.00 | 493.70 | 478.00 | 489.10 | 488.45 | 2.43% | 1,211,651 |
| May 27, 2025 | 475.35 | 480.30 | 474.55 | 477.50 | 476.87 | 0.45% | 619,802 |
| May 26, 2025 | 487.00 | 490.00 | 472.75 | 475.35 | 474.72 | -2.32% | 1,256,307 |