Himadri Speciality Chemical Limited (BOM:500184)
India · Delayed Price · Currency is INR 497.75
-15.55 (-3.03%)
At close: Jul 25, 2025
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 471.05 | 475.05 | 461.80 | 462.80 | 462.80 | -2.10% | 83,320 |
| Jul 31, 2025 | 461.40 | 480.20 | 461.40 | 472.75 | 472.75 | -1.29% | 86,325 |
| Jul 30, 2025 | 490.65 | 491.25 | 477.00 | 478.95 | 478.95 | -1.51% | 38,023 |
| Jul 29, 2025 | 482.05 | 492.25 | 479.00 | 486.30 | 486.30 | 0.93% | 95,054 |
| Jul 28, 2025 | 496.70 | 498.10 | 480.05 | 481.80 | 481.80 | -3.20% | 48,817 |
| Jul 25, 2025 | 511.70 | 512.75 | 493.60 | 497.75 | 497.75 | -3.03% | 157,618 |
| Jul 24, 2025 | 519.00 | 527.90 | 511.00 | 513.30 | 513.30 | -0.29% | 105,495 |
| Jul 23, 2025 | 515.05 | 519.05 | 507.35 | 514.80 | 514.80 | 0.26% | 104,879 |
| Jul 22, 2025 | 511.20 | 522.20 | 508.55 | 513.45 | 513.45 | 0.67% | 56,886 |
| Jul 21, 2025 | 511.20 | 519.00 | 506.00 | 510.05 | 510.05 | -0.79% | 112,977 |
| Jul 18, 2025 | 510.15 | 521.40 | 510.15 | 514.10 | 514.10 | -0.70% | 99,870 |
| Jul 17, 2025 | 519.75 | 522.50 | 513.20 | 517.75 | 517.75 | 0.89% | 114,824 |
| Jul 16, 2025 | 519.60 | 521.60 | 510.35 | 513.20 | 513.20 | -0.02% | 195,434 |
| Jul 15, 2025 | 518.35 | 534.35 | 508.00 | 513.30 | 513.30 | -0.48% | 274,472 |
| Jul 14, 2025 | 499.25 | 520.00 | 496.55 | 515.75 | 515.75 | 3.38% | 109,259 |
| Jul 11, 2025 | 510.05 | 512.95 | 496.00 | 498.90 | 498.90 | -2.29% | 111,842 |
| Jul 10, 2025 | 509.95 | 517.65 | 507.00 | 510.60 | 510.60 | 0.22% | 89,697 |
| Jul 9, 2025 | 492.95 | 518.50 | 492.95 | 509.50 | 509.50 | 3.37% | 193,574 |
| Jul 8, 2025 | 491.00 | 500.00 | 483.85 | 492.90 | 492.90 | 0.47% | 44,094 |
| Jul 7, 2025 | 498.30 | 503.75 | 486.00 | 490.60 | 490.60 | -1.74% | 43,100 |
| Jul 4, 2025 | 497.05 | 505.85 | 495.30 | 499.30 | 499.30 | -0.87% | 124,643 |
| Jul 3, 2025 | 495.35 | 508.65 | 489.25 | 503.70 | 503.70 | 1.98% | 204,421 |
| Jul 2, 2025 | 502.70 | 506.60 | 492.00 | 493.90 | 493.90 | -1.75% | 107,939 |
| Jul 1, 2025 | 514.90 | 522.75 | 501.00 | 502.70 | 502.70 | -2.91% | 214,192 |
| Jun 30, 2025 | 509.60 | 523.05 | 506.75 | 517.75 | 517.75 | 2.53% | 1,036,715 |
| Jun 27, 2025 | 450.05 | 528.15 | 449.50 | 504.95 | 504.95 | 12.75% | 4,350,220 |
| Jun 26, 2025 | 455.45 | 456.00 | 444.55 | 447.85 | 447.85 | -0.99% | 42,893 |
| Jun 25, 2025 | 448.00 | 456.10 | 445.80 | 452.35 | 452.35 | 2.85% | 52,489 |
| Jun 24, 2025 | 446.40 | 449.45 | 438.05 | 439.80 | 439.80 | -0.15% | 56,192 |
| Jun 23, 2025 | 436.05 | 443.75 | 436.05 | 440.45 | 440.45 | 0.16% | 75,149 |
| Jun 20, 2025 | 437.80 | 450.00 | 437.00 | 439.75 | 439.75 | 0.45% | 65,132 |
| Jun 19, 2025 | 448.70 | 460.00 | 435.00 | 437.80 | 437.80 | -2.82% | 81,198 |
| Jun 18, 2025 | 459.75 | 464.35 | 448.30 | 450.50 | 450.50 | -1.69% | 53,403 |
| Jun 17, 2025 | 474.45 | 474.45 | 456.10 | 458.25 | 458.25 | -2.16% | 27,391 |
| Jun 16, 2025 | 452.05 | 471.75 | 452.05 | 468.35 | 468.35 | -0.20% | 38,849 |
| Jun 13, 2025 | 465.00 | 475.00 | 459.95 | 469.30 | 469.30 | -1.51% | 24,730 |
| Jun 12, 2025 | 497.95 | 497.95 | 475.25 | 476.50 | 476.50 | -2.17% | 33,755 |
| Jun 11, 2025 | 490.70 | 496.95 | 481.85 | 487.05 | 487.05 | -0.70% | 67,528 |
| Jun 10, 2025 | 499.05 | 503.95 | 488.20 | 490.50 | 490.50 | -1.35% | 43,446 |
| Jun 9, 2025 | 497.20 | 500.40 | 490.45 | 497.20 | 497.20 | 0.12% | 89,635 |
| Jun 6, 2025 | 497.80 | 505.10 | 494.00 | 496.60 | 496.60 | -0.12% | 76,680 |
| Jun 5, 2025 | 483.40 | 502.50 | 482.20 | 497.20 | 497.20 | 3.11% | 162,687 |
| Jun 4, 2025 | 473.15 | 486.10 | 467.35 | 482.20 | 482.20 | 1.95% | 125,566 |
| Jun 3, 2025 | 464.55 | 486.70 | 464.55 | 473.00 | 473.00 | 1.87% | 183,475 |
| Jun 2, 2025 | 465.20 | 474.75 | 462.15 | 464.30 | 464.30 | -1.71% | 87,372 |
| May 30, 2025 | 477.55 | 477.60 | 468.35 | 472.40 | 472.40 | -0.75% | 24,155 |
| May 29, 2025 | 475.00 | 478.30 | 473.10 | 475.95 | 475.95 | -0.08% | 44,077 |
| May 28, 2025 | 478.50 | 485.00 | 475.20 | 476.35 | 476.35 | -0.47% | 19,297 |
| May 27, 2025 | 477.00 | 481.30 | 473.20 | 478.60 | 478.60 | 0.48% | 41,099 |
| May 26, 2025 | 475.75 | 481.10 | 472.60 | 476.30 | 476.30 | 0.44% | 90,876 |