IFCI Limited (BOM:500106)
India · Delayed Price · Currency is INR 52.97
-1.63 (-2.99%)
At close: Aug 8, 2025
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 53.58 | 54.86 | 52.75 | 52.97 | 52.97 | -2.99% | 601,234 |
| Aug 7, 2025 | 54.89 | 55.30 | 53.28 | 54.60 | 54.60 | -1.76% | 563,363 |
| Aug 6, 2025 | 57.10 | 57.25 | 54.63 | 55.58 | 55.58 | -2.71% | 881,634 |
| Aug 5, 2025 | 57.58 | 58.27 | 56.80 | 57.13 | 57.13 | -0.75% | 318,267 |
| Aug 4, 2025 | 58.63 | 58.63 | 57.27 | 57.56 | 57.56 | -0.76% | 450,327 |
| Aug 1, 2025 | 57.42 | 58.65 | 57.05 | 58.00 | 58.00 | 1.47% | 648,086 |
| Jul 31, 2025 | 57.57 | 58.23 | 57.00 | 57.16 | 57.16 | -2.19% | 325,052 |
| Jul 30, 2025 | 59.04 | 59.62 | 58.01 | 58.44 | 58.44 | -0.98% | 432,197 |
| Jul 29, 2025 | 57.90 | 59.88 | 57.15 | 59.02 | 59.02 | 1.41% | 892,578 |
| Jul 28, 2025 | 58.51 | 60.04 | 57.85 | 58.20 | 58.20 | -0.75% | 830,939 |
| Jul 25, 2025 | 60.69 | 60.85 | 58.50 | 58.64 | 58.64 | -3.52% | 768,514 |
| Jul 24, 2025 | 61.92 | 62.57 | 60.57 | 60.78 | 60.78 | -1.76% | 562,275 |
| Jul 23, 2025 | 60.37 | 62.40 | 60.03 | 61.87 | 61.87 | 2.71% | 1,205,763 |
| Jul 22, 2025 | 60.50 | 61.20 | 60.10 | 60.24 | 60.24 | -1.08% | 524,171 |
| Jul 21, 2025 | 60.95 | 61.66 | 60.73 | 60.90 | 60.90 | -0.49% | 581,088 |
| Jul 18, 2025 | 62.19 | 62.45 | 61.00 | 61.20 | 61.20 | -1.42% | 453,501 |
| Jul 17, 2025 | 62.64 | 62.70 | 61.78 | 62.08 | 62.08 | -0.40% | 248,874 |
| Jul 16, 2025 | 62.97 | 63.15 | 62.17 | 62.33 | 62.33 | -1.02% | 242,661 |
| Jul 15, 2025 | 62.93 | 64.35 | 62.60 | 62.97 | 62.97 | 0.11% | 698,395 |
| Jul 14, 2025 | 60.61 | 66.35 | 59.89 | 62.90 | 62.90 | 3.71% | 2,159,750 |
| Jul 11, 2025 | 61.44 | 61.44 | 60.21 | 60.65 | 60.65 | -1.29% | 668,185 |
| Jul 10, 2025 | 61.93 | 62.14 | 60.87 | 61.44 | 61.44 | -0.55% | 518,898 |
| Jul 9, 2025 | 61.25 | 63.58 | 61.25 | 61.78 | 61.78 | 0.75% | 1,231,395 |
| Jul 8, 2025 | 61.57 | 62.39 | 60.70 | 61.32 | 61.32 | -1.08% | 803,969 |
| Jul 7, 2025 | 62.69 | 62.92 | 61.87 | 61.99 | 61.99 | -0.97% | 591,231 |
| Jul 4, 2025 | 63.30 | 64.00 | 62.21 | 62.60 | 62.60 | -0.95% | 992,056 |
| Jul 3, 2025 | 64.48 | 64.48 | 63.05 | 63.20 | 63.20 | -1.22% | 888,142 |
| Jul 2, 2025 | 65.45 | 65.45 | 63.61 | 63.98 | 63.98 | -1.34% | 1,174,382 |
| Jul 1, 2025 | 65.30 | 65.55 | 63.75 | 64.85 | 64.85 | -0.57% | 1,240,219 |
| Jun 30, 2025 | 64.90 | 66.10 | 64.18 | 65.22 | 65.22 | 1.05% | 1,621,852 |
| Jun 27, 2025 | 63.67 | 65.10 | 62.69 | 64.54 | 64.54 | 2.33% | 1,326,524 |
| Jun 26, 2025 | 63.89 | 63.99 | 62.70 | 63.07 | 63.07 | -1.04% | 1,282,734 |
| Jun 25, 2025 | 62.35 | 65.61 | 61.26 | 63.73 | 63.73 | 3.47% | 3,577,090 |
| Jun 24, 2025 | 62.89 | 62.98 | 60.90 | 61.59 | 61.59 | -0.26% | 1,629,739 |
| Jun 23, 2025 | 59.37 | 63.09 | 59.37 | 61.75 | 61.75 | 3.04% | 1,657,025 |
| Jun 20, 2025 | 57.50 | 60.63 | 57.46 | 59.93 | 59.93 | 4.19% | 3,501,560 |
| Jun 19, 2025 | 59.72 | 60.76 | 57.00 | 57.52 | 57.52 | -4.02% | 1,308,360 |
| Jun 18, 2025 | 60.53 | 61.35 | 59.62 | 59.93 | 59.93 | -1.25% | 1,016,629 |
| Jun 17, 2025 | 62.41 | 62.82 | 60.29 | 60.69 | 60.69 | -2.69% | 989,673 |
| Jun 16, 2025 | 61.17 | 63.15 | 58.67 | 62.37 | 62.37 | 1.33% | 1,633,882 |
| Jun 13, 2025 | 60.98 | 62.67 | 60.12 | 61.55 | 61.55 | -1.28% | 2,361,228 |
| Jun 12, 2025 | 65.49 | 65.49 | 62.08 | 62.35 | 62.35 | -3.48% | 2,298,714 |
| Jun 11, 2025 | 67.03 | 67.10 | 64.00 | 64.60 | 64.60 | -3.12% | 3,199,148 |
| Jun 10, 2025 | 67.34 | 69.30 | 66.29 | 66.68 | 66.68 | -0.86% | 3,243,714 |
| Jun 9, 2025 | 66.50 | 68.60 | 66.50 | 67.26 | 67.26 | 1.80% | 2,833,248 |
| Jun 6, 2025 | 67.54 | 68.03 | 65.75 | 66.07 | 66.07 | -2.48% | 1,837,716 |
| Jun 5, 2025 | 67.59 | 69.23 | 66.51 | 67.75 | 67.75 | 0.37% | 3,666,711 |
| Jun 4, 2025 | 65.96 | 68.30 | 64.69 | 67.50 | 67.50 | 2.44% | 4,451,397 |
| Jun 3, 2025 | 68.16 | 68.16 | 65.40 | 65.89 | 65.89 | -2.76% | 2,641,299 |
| Jun 2, 2025 | 67.88 | 69.69 | 65.96 | 67.76 | 67.76 | 0.49% | 5,817,941 |