Skip to main content
logo
Waaree Energies Limited (NSE:WAAREEENER)
India flag India · Delayed Price · Currency is INR
3,104.00
+111.60 (3.73%)
Aug 1, 2025, 3:30 PM IST

Oncternal Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,024.903,163.903,010.003,104.003,104.053.72%3,432,643
Jul 31, 20253,032.153,102.202,955.002,992.702,992.70-4.85%3,821,179
Jul 30, 20253,187.003,240.153,121.303,145.153,145.15-0.89%2,622,145
Jul 29, 20253,196.903,291.953,157.353,173.403,173.402.01%9,416,768
Jul 28, 20253,225.003,250.753,075.003,110.803,110.80-2.68%1,589,412
Jul 25, 20253,220.103,285.003,171.003,196.403,196.40-1.44%1,609,208
Jul 24, 20253,198.953,266.003,165.703,243.053,243.051.69%1,798,963
Jul 23, 20253,114.003,199.003,070.353,189.153,189.152.82%1,636,851
Jul 22, 20253,102.003,139.053,085.253,101.653,101.650.47%864,520
Jul 21, 20253,152.903,198.103,055.253,087.003,087.00-1.11%1,712,613
Jul 18, 20253,207.203,270.953,110.003,121.653,121.65-2.67%1,743,338
Jul 17, 20253,290.003,300.003,200.803,207.203,207.20-2.47%1,582,220
Jul 16, 20253,235.903,341.403,211.853,288.303,288.302.10%3,272,552
Jul 15, 20253,196.903,280.603,190.003,220.553,220.550.74%1,901,572
Jul 14, 20253,112.503,235.003,078.353,196.903,196.902.72%2,412,818
Jul 11, 20253,179.803,193.003,070.103,112.353,112.35-1.82%1,504,507
Jul 10, 20253,130.003,180.503,123.653,170.103,170.101.62%2,486,098
Jul 9, 20253,057.803,159.703,048.003,119.603,119.601.70%4,125,224
Jul 8, 20252,924.853,081.552,917.053,067.503,067.505.05%4,077,881
Jul 7, 20252,980.003,003.752,907.902,920.052,920.05-1.93%1,284,088
Jul 4, 20252,994.003,020.002,962.402,977.552,977.55-0.49%939,413
Jul 3, 20252,976.453,014.002,930.002,992.102,992.100.89%1,739,049
Jul 2, 20253,065.203,110.302,956.152,965.702,965.70-3.15%2,528,018
Jul 1, 20253,170.253,199.103,040.853,062.003,062.00-2.44%3,821,264
Jun 30, 20252,988.003,152.002,977.853,138.703,138.706.47%9,101,072
Jun 27, 20252,955.053,010.002,932.152,947.852,947.850.01%1,260,205
Jun 26, 20252,959.952,969.802,917.602,947.652,947.650.21%1,132,088
Jun 25, 20253,000.003,097.152,935.002,941.552,941.55-1.06%4,649,713
Jun 24, 20252,965.053,045.002,902.002,973.052,973.051.56%3,550,433
Jun 23, 20252,963.003,010.002,916.752,927.452,927.45-1.87%2,612,392
Jun 20, 20252,679.603,025.002,679.602,983.352,983.3511.64%13,607,575
Jun 19, 20252,700.002,763.002,641.002,672.202,672.20-0.97%1,185,215
Jun 18, 20252,779.952,785.002,692.002,698.502,698.50-3.26%1,938,858
Jun 17, 20252,892.002,892.002,778.802,789.352,789.35-3.40%918,393
Jun 16, 20252,825.052,894.002,757.302,887.502,887.502.28%1,093,063
Jun 13, 20252,799.702,839.702,760.002,823.002,823.00-0.59%935,940
Jun 12, 20252,898.802,924.752,831.802,839.652,839.65-1.54%1,261,487
Jun 11, 20252,850.002,955.002,848.702,884.002,884.001.61%2,493,358
Jun 10, 20252,824.052,883.802,804.052,838.352,838.351.15%1,213,522
Jun 9, 20252,836.152,859.952,792.002,806.002,806.00-0.80%786,534
Jun 6, 20252,871.002,882.952,813.602,828.552,828.55-0.85%1,045,219
Jun 5, 20252,885.752,989.002,838.052,852.702,852.70-1.01%2,059,393
Jun 4, 20252,926.952,940.002,865.202,881.802,881.80-0.18%1,046,817
Jun 3, 20252,922.252,956.052,880.002,886.902,886.90-1.13%1,242,942
Jun 2, 20252,998.802,998.802,910.702,919.802,919.80-1.93%1,039,977
May 30, 20253,020.553,066.002,956.602,977.202,977.20-1.36%2,495,684
May 29, 20252,811.003,039.952,803.303,018.303,018.307.91%6,599,591
May 28, 20252,816.352,835.002,793.152,797.002,797.000.01%710,221
May 27, 20252,810.002,826.002,777.302,796.602,796.60-0.25%728,967
May 26, 20252,767.602,829.002,745.052,803.552,803.551.34%1,493,724