CRISIL Limited (BOM:500092)
India · Delayed Price · Currency is INR 5,212.40
+23.70 (0.46%)
At close: Aug 8, 2025
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5,111.95 | 5,249.15 | 5,111.95 | 5,212.40 | 5,212.40 | 0.46% | 2,214 |
| Aug 7, 2025 | 5,112.15 | 5,240.20 | 5,112.15 | 5,188.70 | 5,188.70 | -0.45% | 764 |
| Aug 6, 2025 | 5,225.10 | 5,348.15 | 5,198.75 | 5,212.40 | 5,212.40 | -2.62% | 582 |
| Aug 5, 2025 | 5,335.00 | 5,395.00 | 5,291.05 | 5,352.50 | 5,352.50 | 0.86% | 885 |
| Aug 4, 2025 | 5,200.40 | 5,335.00 | 5,181.55 | 5,306.80 | 5,306.80 | 1.68% | 1,153 |
| Aug 1, 2025 | 5,350.00 | 5,352.00 | 5,196.20 | 5,219.05 | 5,219.05 | -1.59% | 789 |
| Jul 31, 2025 | 5,130.05 | 5,350.00 | 5,130.00 | 5,303.45 | 5,303.45 | 1.59% | 2,327 |
| Jul 30, 2025 | 5,253.65 | 5,345.95 | 5,164.70 | 5,220.50 | 5,220.50 | -1.77% | 3,140 |
| Jul 29, 2025 | 5,529.95 | 5,529.95 | 5,252.30 | 5,314.80 | 5,314.80 | -0.75% | 1,963 |
| Jul 28, 2025 | 5,544.05 | 5,549.85 | 5,335.90 | 5,355.20 | 5,355.20 | -3.42% | 1,607 |
| Jul 25, 2025 | 5,780.05 | 5,780.05 | 5,501.95 | 5,545.05 | 5,536.05 | -4.76% | 4,309 |
| Jul 24, 2025 | 5,896.10 | 5,896.10 | 5,775.00 | 5,822.25 | 5,812.80 | -0.61% | 651 |
| Jul 23, 2025 | 5,800.00 | 5,872.75 | 5,710.00 | 5,858.25 | 5,848.74 | 1.26% | 1,717 |
| Jul 22, 2025 | 5,860.00 | 5,880.00 | 5,775.00 | 5,785.20 | 5,775.81 | -0.64% | 1,013 |
| Jul 21, 2025 | 5,806.05 | 5,899.50 | 5,800.00 | 5,822.35 | 5,812.90 | -1.39% | 1,444 |
| Jul 18, 2025 | 5,984.95 | 5,990.15 | 5,852.10 | 5,904.55 | 5,894.97 | -0.42% | 388 |
| Jul 17, 2025 | 5,900.00 | 5,985.00 | 5,900.00 | 5,929.70 | 5,920.08 | -0.04% | 1,539 |
| Jul 16, 2025 | 5,974.75 | 6,128.00 | 5,905.80 | 5,932.15 | 5,922.52 | -0.71% | 2,219 |
| Jul 15, 2025 | 6,000.45 | 6,089.95 | 5,929.10 | 5,974.35 | 5,964.65 | -0.43% | 1,085 |
| Jul 14, 2025 | 5,989.45 | 6,097.85 | 5,978.60 | 6,000.45 | 5,990.71 | 0.56% | 827 |
| Jul 11, 2025 | 5,902.05 | 6,065.60 | 5,821.00 | 5,967.30 | 5,957.62 | 0.85% | 3,839 |
| Jul 10, 2025 | 5,932.50 | 5,958.00 | 5,839.10 | 5,917.25 | 5,907.65 | 0.67% | 1,614 |
| Jul 9, 2025 | 5,863.95 | 5,886.00 | 5,760.00 | 5,878.10 | 5,868.56 | 1.19% | 1,482 |
| Jul 8, 2025 | 5,874.95 | 5,874.95 | 5,726.05 | 5,809.20 | 5,799.77 | 0.75% | 1,570 |
| Jul 7, 2025 | 6,000.00 | 6,000.00 | 5,741.95 | 5,765.70 | 5,756.34 | -1.38% | 899 |
| Jul 4, 2025 | 6,329.95 | 6,329.95 | 5,814.85 | 5,846.25 | 5,836.76 | -3.09% | 2,826 |
| Jul 3, 2025 | 5,889.75 | 6,079.45 | 5,865.00 | 6,032.70 | 6,022.91 | 1.81% | 2,130 |
| Jul 2, 2025 | 6,046.15 | 6,046.15 | 5,888.70 | 5,925.40 | 5,915.78 | -1.97% | 2,346 |
| Jul 1, 2025 | 6,000.05 | 6,098.20 | 5,960.00 | 6,044.70 | 6,034.89 | -0.08% | 2,131 |
| Jun 30, 2025 | 6,001.30 | 6,064.75 | 6,001.30 | 6,049.75 | 6,039.93 | 0.97% | 1,603 |
| Jun 27, 2025 | 5,949.05 | 6,139.40 | 5,924.75 | 5,991.75 | 5,982.03 | 0.73% | 4,818 |
| Jun 26, 2025 | 5,945.00 | 5,974.95 | 5,840.70 | 5,948.35 | 5,938.70 | 0.23% | 1,173 |
| Jun 25, 2025 | 5,835.00 | 5,996.00 | 5,835.00 | 5,934.55 | 5,924.92 | 1.86% | 3,377 |
| Jun 24, 2025 | 5,851.90 | 5,970.00 | 5,790.15 | 5,826.30 | 5,816.84 | 0.70% | 5,080 |
| Jun 23, 2025 | 5,550.00 | 5,816.75 | 5,550.00 | 5,786.05 | 5,776.66 | 1.99% | 1,723 |
| Jun 20, 2025 | 5,699.40 | 5,806.00 | 5,503.50 | 5,673.15 | 5,663.94 | 0.42% | 5,461 |
| Jun 19, 2025 | 5,590.00 | 5,725.00 | 5,572.00 | 5,649.25 | 5,640.08 | 0.83% | 4,558 |
| Jun 18, 2025 | 5,754.70 | 5,754.70 | 5,434.05 | 5,602.85 | 5,593.76 | -1.16% | 5,965 |
| Jun 17, 2025 | 5,440.05 | 5,711.70 | 5,423.45 | 5,668.70 | 5,659.50 | 4.71% | 13,751 |
| Jun 16, 2025 | 5,300.60 | 5,458.00 | 5,300.00 | 5,413.90 | 5,405.11 | 1.43% | 5,560 |
| Jun 13, 2025 | 5,455.55 | 5,520.00 | 5,325.00 | 5,337.75 | 5,329.09 | -3.47% | 5,827 |
| Jun 12, 2025 | 5,801.10 | 5,801.10 | 5,483.15 | 5,529.45 | 5,520.48 | -5.40% | 8,750 |
| Jun 11, 2025 | 5,550.30 | 6,005.00 | 5,544.10 | 5,845.00 | 5,835.51 | 6.17% | 15,216 |
| Jun 10, 2025 | 5,386.65 | 5,528.55 | 5,375.50 | 5,505.45 | 5,496.51 | 2.22% | 1,396 |
| Jun 9, 2025 | 5,498.80 | 5,498.80 | 5,356.65 | 5,385.75 | 5,377.01 | 0.70% | 824 |
| Jun 6, 2025 | 5,287.05 | 5,375.00 | 5,286.65 | 5,348.30 | 5,339.62 | 1.21% | 1,794 |
| Jun 5, 2025 | 5,250.05 | 5,318.50 | 5,250.05 | 5,284.40 | 5,275.82 | -0.22% | 467 |
| Jun 4, 2025 | 5,190.00 | 5,374.95 | 5,173.00 | 5,295.80 | 5,287.21 | 2.76% | 2,566 |
| Jun 3, 2025 | 5,348.35 | 5,348.35 | 5,135.00 | 5,153.65 | 5,145.29 | -0.84% | 1,910 |
| Jun 2, 2025 | 5,481.35 | 5,481.35 | 5,162.35 | 5,197.10 | 5,188.67 | -0.92% | 1,040 |