VLS Finance Limited (NSE:VLSFINANCE)
India · Delayed Price · Currency is INR 230.40
-2.86 (-1.23%)
Aug 1, 2025, 3:29 PM IST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 233.00 | 235.40 | 228.70 | 230.40 | 230.40 | -1.23% | 13,787 |
| Jul 31, 2025 | 233.98 | 234.36 | 230.00 | 233.26 | 233.26 | -0.31% | 15,060 |
| Jul 30, 2025 | 234.94 | 237.42 | 232.08 | 233.98 | 233.98 | -0.41% | 12,351 |
| Jul 29, 2025 | 226.95 | 237.00 | 226.95 | 234.94 | 234.94 | 1.21% | 7,646 |
| Jul 28, 2025 | 237.88 | 240.20 | 230.17 | 232.14 | 232.14 | -2.50% | 9,617 |
| Jul 25, 2025 | 240.00 | 242.99 | 236.00 | 238.09 | 238.09 | -1.46% | 21,175 |
| Jul 24, 2025 | 245.29 | 245.29 | 241.00 | 241.62 | 241.62 | -0.61% | 8,847 |
| Jul 23, 2025 | 243.05 | 245.48 | 240.62 | 243.11 | 243.11 | -0.39% | 14,517 |
| Jul 22, 2025 | 247.65 | 248.25 | 243.10 | 244.05 | 244.05 | -1.27% | 10,914 |
| Jul 21, 2025 | 247.00 | 248.30 | 243.01 | 247.18 | 247.18 | 0.87% | 14,887 |
| Jul 18, 2025 | 247.20 | 247.95 | 242.41 | 245.06 | 245.06 | -0.66% | 14,009 |
| Jul 17, 2025 | 245.03 | 249.59 | 244.00 | 246.70 | 246.70 | 0.63% | 11,965 |
| Jul 16, 2025 | 244.20 | 249.39 | 239.11 | 245.16 | 245.16 | 0.57% | 32,016 |
| Jul 15, 2025 | 245.00 | 248.50 | 243.07 | 243.76 | 243.76 | -0.60% | 13,746 |
| Jul 14, 2025 | 248.15 | 249.81 | 243.50 | 245.23 | 245.23 | -1.24% | 15,867 |
| Jul 11, 2025 | 247.05 | 252.86 | 246.60 | 248.32 | 248.32 | -1.28% | 20,033 |
| Jul 10, 2025 | 251.47 | 256.61 | 250.00 | 251.55 | 251.55 | -0.17% | 23,338 |
| Jul 9, 2025 | 254.65 | 259.00 | 251.00 | 251.99 | 251.99 | -0.98% | 33,792 |
| Jul 8, 2025 | 254.80 | 257.69 | 252.60 | 254.48 | 254.48 | -0.54% | 16,518 |
| Jul 7, 2025 | 243.70 | 258.09 | 241.50 | 255.85 | 255.85 | 4.58% | 70,163 |
| Jul 4, 2025 | 243.00 | 246.33 | 243.00 | 244.65 | 244.65 | -0.07% | 13,073 |
| Jul 3, 2025 | 246.40 | 247.75 | 243.24 | 244.82 | 244.82 | 0.23% | 12,409 |
| Jul 2, 2025 | 248.00 | 249.58 | 243.37 | 244.25 | 244.25 | -1.51% | 15,716 |
| Jul 1, 2025 | 248.15 | 252.70 | 247.01 | 248.00 | 248.00 | -0.73% | 13,146 |
| Jun 30, 2025 | 249.75 | 252.50 | 247.80 | 249.83 | 249.83 | 0.41% | 13,788 |
| Jun 27, 2025 | 249.15 | 251.01 | 247.40 | 248.81 | 248.81 | 0.61% | 10,962 |
| Jun 26, 2025 | 249.20 | 251.90 | 245.10 | 247.31 | 247.31 | -0.51% | 21,421 |
| Jun 25, 2025 | 244.90 | 249.41 | 244.30 | 248.58 | 248.58 | 2.02% | 15,401 |
| Jun 24, 2025 | 243.10 | 245.99 | 242.00 | 243.66 | 243.66 | 1.12% | 11,230 |
| Jun 23, 2025 | 239.00 | 241.80 | 237.39 | 240.97 | 240.97 | -0.29% | 9,979 |
| Jun 20, 2025 | 239.90 | 242.89 | 237.06 | 241.68 | 241.68 | 1.24% | 9,417 |
| Jun 19, 2025 | 239.00 | 243.00 | 236.09 | 238.73 | 238.73 | -0.57% | 21,244 |
| Jun 18, 2025 | 244.50 | 247.89 | 237.90 | 240.10 | 240.10 | -1.80% | 15,706 |
| Jun 17, 2025 | 250.20 | 256.12 | 243.21 | 244.50 | 244.50 | -1.79% | 22,062 |
| Jun 16, 2025 | 250.99 | 253.69 | 245.00 | 248.95 | 248.95 | -0.54% | 23,858 |
| Jun 13, 2025 | 250.01 | 251.96 | 245.81 | 250.31 | 250.31 | -0.98% | 16,416 |
| Jun 12, 2025 | 262.65 | 263.41 | 252.00 | 252.80 | 252.80 | -2.78% | 21,098 |
| Jun 11, 2025 | 252.00 | 264.00 | 252.00 | 260.02 | 260.02 | 2.66% | 54,671 |
| Jun 10, 2025 | 255.90 | 258.60 | 251.02 | 253.28 | 253.28 | -0.41% | 32,763 |
| Jun 9, 2025 | 253.00 | 259.84 | 248.71 | 254.32 | 254.32 | 2.54% | 42,015 |
| Jun 6, 2025 | 244.84 | 252.70 | 244.11 | 248.03 | 248.03 | 1.80% | 35,974 |
| Jun 5, 2025 | 240.00 | 247.65 | 240.00 | 243.65 | 243.65 | 1.47% | 19,361 |
| Jun 4, 2025 | 241.25 | 244.77 | 236.25 | 240.12 | 240.12 | -0.32% | 15,422 |
| Jun 3, 2025 | 242.25 | 245.67 | 239.70 | 240.89 | 240.89 | -0.31% | 14,742 |
| Jun 2, 2025 | 239.75 | 244.78 | 234.91 | 241.65 | 241.65 | 1.30% | 18,607 |
| May 30, 2025 | 240.67 | 243.01 | 237.07 | 238.55 | 238.55 | -0.89% | 23,082 |
| May 29, 2025 | 244.01 | 248.01 | 238.70 | 240.69 | 240.69 | -2.00% | 50,019 |
| May 28, 2025 | 244.00 | 249.99 | 240.77 | 245.60 | 245.60 | -3.37% | 62,344 |
| May 27, 2025 | 261.00 | 263.30 | 247.90 | 254.17 | 254.17 | -2.98% | 30,552 |
| May 26, 2025 | 263.48 | 268.00 | 260.00 | 261.99 | 261.99 | -1.06% | 21,274 |