Vera Synthetic Limited (NSE:VERA)
India · Delayed Price · Currency is INR 68.00
+2.00 (3.03%)
At close: May 21, 2025
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 3.03% | 1,500 |
| May 20, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 1,500 |
| Mar 28, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -4.35% | 1,500 |
| Mar 26, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.06% | 1,500 |
| Mar 25, 2025 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | -2.83% | 7,500 |
| Feb 6, 2025 | 76.05 | 76.05 | 72.40 | 72.50 | 72.50 | -4.67% | 9,000 |
| Feb 5, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - | 1,500 |
| Jan 29, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | -3.49% | 1,500 |
| Jan 17, 2025 | 82.00 | 82.50 | 78.80 | 78.80 | 78.80 | -4.77% | 10,500 |
| Jan 9, 2025 | 83.05 | 83.05 | 82.75 | 82.75 | 82.75 | -4.89% | 7,500 |
| Jan 7, 2025 | 87.00 | 87.10 | 87.00 | 87.00 | 87.00 | -4.92% | 6,000 |
| Jan 6, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | 1,500 |
| Jan 3, 2025 | 91.50 | 91.55 | 91.50 | 91.50 | 91.50 | -4.19% | 4,500 |
| Dec 31, 2024 | 97.00 | 97.00 | 95.50 | 95.50 | 95.50 | -4.50% | 6,000 |
| Dec 30, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 4.66% | 1,500 |
| Dec 26, 2024 | 92.00 | 95.55 | 92.00 | 95.55 | 95.55 | -0.98% | 3,000 |
| Dec 24, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 3,000 |
| Dec 20, 2024 | 95.50 | 100.00 | 95.10 | 96.50 | 96.50 | - | 6,000 |
| Dec 19, 2024 | 96.80 | 96.80 | 96.00 | 96.50 | 96.50 | -4.46% | 10,500 |
| Dec 13, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -4.72% | 3,000 |
| Dec 12, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -4.50% | 1,500 |
| Dec 10, 2024 | 102.00 | 111.00 | 102.00 | 111.00 | 111.00 | 3.74% | 3,000 |
| Dec 9, 2024 | 108.05 | 108.05 | 107.00 | 107.00 | 107.00 | -4.72% | 4,500 |
| Dec 6, 2024 | 107.35 | 118.00 | 107.35 | 112.30 | 112.30 | -0.62% | 16,500 |
| Dec 5, 2024 | 110.00 | 113.00 | 105.05 | 113.00 | 113.00 | 3.20% | 13,500 |
| Dec 4, 2024 | 110.50 | 111.30 | 108.00 | 109.50 | 109.50 | 3.30% | 6,000 |
| Dec 3, 2024 | 115.00 | 115.00 | 106.00 | 106.00 | 106.00 | -3.64% | 3,000 |
| Dec 2, 2024 | 110.25 | 110.25 | 110.00 | 110.00 | 110.00 | 4.76% | 3,000 |
| Nov 28, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 4.48% | 3,000 |
| Nov 26, 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 4.69% | 1,500 |
| Nov 25, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -1.69% | 1,500 |
| Nov 22, 2024 | 88.50 | 97.65 | 88.50 | 97.65 | 97.65 | 5.00% | 24,000 |
| Nov 21, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 4.49% | 1,500 |
| Nov 13, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -4.81% | 1,500 |
| Nov 8, 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -4.69% | 1,500 |
| Nov 4, 2024 | 97.00 | 99.50 | 96.75 | 98.10 | 98.10 | -3.11% | 4,500 |