Torrent Power Limited (NSE:TORNTPOWER)
India · Delayed Price · Currency is INR 1,288.20
-21.80 (-1.66%)
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 | 1,307.00 | 1,314.70 | 1,285.00 | 1,288.20 | 1,288.20 | -1.66% | 228,446 |
| Jul 31, 2025 | 1,320.00 | 1,326.70 | 1,301.90 | 1,310.00 | 1,310.00 | -1.98% | 356,942 |
| Jul 30, 2025 | 1,326.00 | 1,364.30 | 1,316.80 | 1,336.50 | 1,336.50 | 0.88% | 439,272 |
| Jul 29, 2025 | 1,328.10 | 1,344.00 | 1,318.50 | 1,324.90 | 1,324.90 | -1.01% | 265,829 |
| Jul 28, 2025 | 1,324.90 | 1,344.30 | 1,316.00 | 1,338.40 | 1,338.40 | 0.97% | 216,922 |
| Jul 25, 2025 | 1,354.80 | 1,354.80 | 1,321.20 | 1,325.50 | 1,325.50 | -2.28% | 200,310 |
| Jul 24, 2025 | 1,360.70 | 1,369.30 | 1,345.00 | 1,356.40 | 1,356.40 | -0.04% | 253,564 |
| Jul 23, 2025 | 1,343.60 | 1,360.40 | 1,340.50 | 1,357.00 | 1,357.00 | 1.06% | 657,001 |
| Jul 22, 2025 | 1,368.00 | 1,372.70 | 1,339.10 | 1,342.80 | 1,342.80 | -1.81% | 349,201 |
| Jul 21, 2025 | 1,367.00 | 1,375.00 | 1,357.40 | 1,367.60 | 1,367.60 | -0.07% | 268,362 |
| Jul 18, 2025 | 1,386.90 | 1,386.90 | 1,361.60 | 1,368.60 | 1,368.60 | -1.24% | 321,547 |
| Jul 17, 2025 | 1,394.10 | 1,404.90 | 1,384.00 | 1,385.80 | 1,385.80 | -0.60% | 281,247 |
| Jul 16, 2025 | 1,395.00 | 1,408.00 | 1,386.20 | 1,394.10 | 1,394.10 | 0.18% | 292,996 |
| Jul 15, 2025 | 1,402.90 | 1,411.00 | 1,385.70 | 1,391.60 | 1,391.60 | -0.85% | 251,325 |
| Jul 14, 2025 | 1,402.10 | 1,421.10 | 1,393.50 | 1,403.50 | 1,403.50 | -0.33% | 317,645 |
| Jul 11, 2025 | 1,427.00 | 1,438.50 | 1,399.00 | 1,408.10 | 1,408.10 | -1.30% | 290,383 |
| Jul 10, 2025 | 1,427.00 | 1,449.60 | 1,420.10 | 1,426.70 | 1,426.70 | -0.02% | 322,583 |
| Jul 9, 2025 | 1,430.00 | 1,432.30 | 1,407.20 | 1,427.00 | 1,427.00 | 0.20% | 485,973 |
| Jul 8, 2025 | 1,436.00 | 1,455.00 | 1,420.10 | 1,424.10 | 1,424.10 | -1.16% | 296,906 |
| Jul 7, 2025 | 1,436.10 | 1,448.70 | 1,430.00 | 1,440.80 | 1,440.80 | 0.07% | 160,058 |
| Jul 4, 2025 | 1,445.00 | 1,453.50 | 1,428.10 | 1,439.80 | 1,439.80 | -0.18% | 175,116 |
| Jul 3, 2025 | 1,473.00 | 1,478.90 | 1,440.00 | 1,442.40 | 1,442.40 | -1.84% | 220,214 |
| Jul 2, 2025 | 1,456.70 | 1,472.70 | 1,446.00 | 1,469.40 | 1,469.40 | 0.87% | 189,187 |
| Jul 1, 2025 | 1,467.60 | 1,478.00 | 1,443.70 | 1,456.70 | 1,456.70 | -0.74% | 396,855 |
| Jun 30, 2025 | 1,473.20 | 1,480.50 | 1,438.00 | 1,467.60 | 1,467.60 | -0.38% | 769,672 |
| Jun 27, 2025 | 1,468.10 | 1,492.00 | 1,459.10 | 1,473.20 | 1,473.20 | 0.86% | 1,038,044 |
| Jun 26, 2025 | 1,464.40 | 1,483.90 | 1,456.80 | 1,460.70 | 1,460.70 | -0.08% | 389,029 |
| Jun 25, 2025 | 1,455.00 | 1,482.00 | 1,449.60 | 1,461.90 | 1,461.90 | 0.74% | 649,892 |
| Jun 24, 2025 | 1,426.00 | 1,454.00 | 1,419.40 | 1,451.10 | 1,451.10 | 2.43% | 590,558 |
| Jun 23, 2025 | 1,380.80 | 1,419.00 | 1,377.70 | 1,416.70 | 1,416.70 | 1.91% | 242,297 |
| Jun 20, 2025 | 1,366.00 | 1,394.00 | 1,360.60 | 1,390.10 | 1,390.10 | 1.70% | 576,579 |
| Jun 19, 2025 | 1,388.00 | 1,395.50 | 1,358.20 | 1,366.80 | 1,366.80 | -1.48% | 215,247 |
| Jun 18, 2025 | 1,409.90 | 1,414.30 | 1,383.10 | 1,387.40 | 1,387.40 | -1.38% | 283,090 |
| Jun 17, 2025 | 1,419.00 | 1,440.00 | 1,402.80 | 1,406.80 | 1,406.80 | -1.00% | 430,219 |
| Jun 16, 2025 | 1,420.00 | 1,424.70 | 1,392.30 | 1,421.00 | 1,421.00 | 0.50% | 314,047 |
| Jun 13, 2025 | 1,400.00 | 1,419.70 | 1,389.90 | 1,414.00 | 1,414.00 | 1.08% | 779,438 |
| Jun 12, 2025 | 1,432.40 | 1,445.00 | 1,393.30 | 1,398.90 | 1,398.90 | -2.34% | 427,130 |
| Jun 11, 2025 | 1,466.00 | 1,468.70 | 1,422.50 | 1,432.40 | 1,432.40 | -1.32% | 1,051,804 |
| Jun 10, 2025 | 1,415.00 | 1,455.00 | 1,410.40 | 1,451.60 | 1,451.60 | 3.16% | 870,071 |
| Jun 9, 2025 | 1,420.00 | 1,423.00 | 1,401.50 | 1,407.20 | 1,407.20 | -0.06% | 883,603 |
| Jun 6, 2025 | 1,416.90 | 1,424.60 | 1,401.40 | 1,408.00 | 1,408.00 | -0.18% | 257,246 |
| Jun 5, 2025 | 1,428.90 | 1,434.40 | 1,407.50 | 1,410.50 | 1,405.50 | -0.61% | 285,426 |
| Jun 4, 2025 | 1,415.00 | 1,453.80 | 1,405.00 | 1,419.10 | 1,414.07 | 1.13% | 1,148,156 |
| Jun 3, 2025 | 1,423.50 | 1,423.50 | 1,398.70 | 1,403.30 | 1,398.33 | 0.49% | 723,802 |
| Jun 2, 2025 | 1,370.10 | 1,399.70 | 1,365.30 | 1,396.50 | 1,391.55 | 1.64% | 392,420 |
| May 30, 2025 | 1,407.00 | 1,410.00 | 1,361.00 | 1,374.00 | 1,369.13 | -1.89% | 1,370,742 |
| May 29, 2025 | 1,399.90 | 1,409.80 | 1,380.00 | 1,400.40 | 1,395.44 | 0.30% | 373,352 |
| May 28, 2025 | 1,425.40 | 1,425.90 | 1,393.10 | 1,396.20 | 1,391.25 | -2.05% | 324,782 |
| May 27, 2025 | 1,426.00 | 1,429.90 | 1,414.00 | 1,425.40 | 1,420.35 | -0.05% | 293,467 |
| May 26, 2025 | 1,418.00 | 1,439.00 | 1,408.10 | 1,426.10 | 1,421.04 | 1.73% | 520,002 |