Bajaj Finance Limited (BOM:500034)
India · Delayed Price · Currency is INR 877.25
-1.55 (-0.18%)
At close: Aug 8, 2025
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 875.05 | 888.00 | 875.05 | 877.25 | 877.25 | -0.18% | 155,513 |
| Aug 7, 2025 | 871.85 | 882.40 | 867.00 | 878.80 | 878.80 | 0.26% | 137,564 |
| Aug 6, 2025 | 889.95 | 895.50 | 874.85 | 876.55 | 876.55 | -1.67% | 96,878 |
| Aug 5, 2025 | 888.45 | 893.50 | 882.50 | 891.45 | 891.45 | 0.69% | 232,093 |
| Aug 4, 2025 | 873.05 | 886.45 | 873.05 | 885.35 | 885.35 | 0.96% | 225,120 |
| Aug 1, 2025 | 880.85 | 895.60 | 872.55 | 876.95 | 876.95 | -0.43% | 285,195 |
| Jul 31, 2025 | 866.35 | 887.80 | 866.35 | 880.75 | 880.75 | -0.48% | 227,623 |
| Jul 30, 2025 | 887.05 | 892.55 | 875.00 | 885.00 | 885.00 | -0.19% | 297,341 |
| Jul 29, 2025 | 877.00 | 893.85 | 873.05 | 886.70 | 886.70 | 0.72% | 1,154,746 |
| Jul 28, 2025 | 910.00 | 913.95 | 879.25 | 880.40 | 880.40 | -3.64% | 374,690 |
| Jul 25, 2025 | 908.00 | 924.90 | 897.65 | 913.65 | 913.65 | -4.73% | 1,077,459 |
| Jul 24, 2025 | 968.40 | 969.90 | 954.00 | 959.00 | 959.00 | -0.95% | 199,327 |
| Jul 23, 2025 | 952.95 | 970.55 | 952.95 | 968.20 | 968.20 | 1.66% | 472,259 |
| Jul 22, 2025 | 953.00 | 961.75 | 939.90 | 952.40 | 952.40 | 0.36% | 532,983 |
| Jul 21, 2025 | 937.30 | 951.00 | 937.30 | 948.95 | 948.95 | 0.75% | 234,485 |
| Jul 18, 2025 | 923.70 | 944.65 | 920.05 | 941.85 | 941.85 | 1.94% | 550,274 |
| Jul 17, 2025 | 925.00 | 926.75 | 916.25 | 923.90 | 923.90 | 0.24% | 261,045 |
| Jul 16, 2025 | 927.95 | 927.95 | 919.20 | 921.65 | 921.65 | -0.71% | 85,057 |
| Jul 15, 2025 | 920.00 | 930.40 | 918.40 | 928.20 | 928.20 | 1.01% | 95,991 |
| Jul 14, 2025 | 931.95 | 931.95 | 911.55 | 918.95 | 918.95 | -1.54% | 114,340 |
| Jul 11, 2025 | 939.95 | 946.10 | 932.05 | 933.35 | 933.35 | -1.46% | 132,956 |
| Jul 10, 2025 | 945.95 | 951.90 | 941.25 | 947.15 | 947.15 | 0.72% | 127,915 |
| Jul 9, 2025 | 927.65 | 945.90 | 924.15 | 940.40 | 940.40 | 1.40% | 192,107 |
| Jul 8, 2025 | 919.00 | 929.70 | 919.00 | 927.40 | 927.40 | 0.31% | 483,246 |
| Jul 7, 2025 | 926.95 | 930.90 | 918.20 | 924.55 | 924.55 | -0.08% | 121,350 |
| Jul 4, 2025 | 924.60 | 940.70 | 918.60 | 925.25 | 925.25 | 1.60% | 817,583 |
| Jul 3, 2025 | 924.95 | 924.95 | 905.60 | 910.70 | 910.70 | -1.30% | 250,792 |
| Jul 2, 2025 | 935.00 | 938.80 | 914.20 | 922.65 | 922.65 | -1.48% | 147,881 |
| Jul 1, 2025 | 933.00 | 942.05 | 928.10 | 936.55 | 936.55 | 0.04% | 331,986 |
| Jun 30, 2025 | 953.05 | 954.40 | 934.50 | 936.20 | 936.20 | -1.09% | 204,304 |
| Jun 27, 2025 | 952.80 | 958.95 | 936.10 | 946.55 | 946.55 | -0.52% | 421,501 |
| Jun 26, 2025 | 929.00 | 953.45 | 928.80 | 951.45 | 951.45 | 2.50% | 903,672 |
| Jun 25, 2025 | 917.05 | 929.70 | 915.60 | 928.20 | 928.20 | 1.33% | 240,414 |
| Jun 24, 2025 | 920.00 | 935.95 | 914.45 | 916.05 | 916.05 | 0.06% | 1,078,818 |
| Jun 23, 2025 | 900.00 | 918.05 | 890.00 | 915.50 | 915.50 | 1.20% | 252,303 |
| Jun 20, 2025 | 898.95 | 907.50 | 885.65 | 904.65 | 904.65 | 0.55% | 205,663 |
| Jun 19, 2025 | 918.05 | 922.80 | 893.40 | 899.70 | 899.70 | -2.08% | 185,413 |
| Jun 18, 2025 | 925.90 | 932.50 | 915.55 | 918.80 | 918.80 | -0.44% | 199,869 |
| Jun 17, 2025 | 943.90 | 943.90 | 917.65 | 922.90 | 922.90 | -1.58% | 328,099 |
| Jun 16, 2025 | 954.50 | 957.30 | 925.05 | 937.75 | 937.75 | 0.46% | 544,250 |
| Jun 13, 2025 | 925.98 | 936.06 | 915.50 | 933.42 | 933.42 | -0.32% | 345,660 |
| Jun 12, 2025 | 944.90 | 953.39 | 935.17 | 936.42 | 936.42 | -0.64% | 654,490 |
| Jun 11, 2025 | 949.71 | 957.39 | 940.81 | 942.44 | 942.44 | -0.76% | 465,180 |
| Jun 10, 2025 | 969.00 | 969.95 | 948.47 | 949.71 | 949.71 | -1.16% | 785,020 |
| Jun 9, 2025 | 953.53 | 978.59 | 940.47 | 960.83 | 960.83 | 2.51% | 1,325,550 |
| Jun 6, 2025 | 894.50 | 943.10 | 887.74 | 937.31 | 937.31 | 4.93% | 589,570 |
| Jun 5, 2025 | 897.52 | 899.00 | 887.00 | 893.25 | 893.25 | -0.58% | 153,750 |
| Jun 4, 2025 | 897.73 | 904.05 | 896.02 | 898.43 | 898.43 | 0.08% | 126,770 |
| Jun 3, 2025 | 910.00 | 912.32 | 897.00 | 897.73 | 897.73 | -1.69% | 407,560 |
| Jun 2, 2025 | 913.99 | 916.40 | 904.50 | 913.20 | 913.20 | -0.47% | 157,400 |