SML Isuzu Limited (BOM:505192)
India · Delayed Price · Currency is INR 4,301.95
-171.25 (-3.83%)
At close: Aug 28, 2025
SML Isuzu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4,410.60 | 4,490.00 | 4,269.00 | 4,301.95 | 4,301.95 | -3.83% | 19,305 |
| Aug 26, 2025 | 4,729.25 | 4,741.40 | 4,460.45 | 4,473.20 | 4,473.20 | -4.73% | 14,261 |
| Aug 25, 2025 | 4,674.30 | 4,744.90 | 4,551.10 | 4,695.20 | 4,695.20 | 3.49% | 8,735 |
| Aug 22, 2025 | 4,451.75 | 4,628.00 | 4,437.05 | 4,536.80 | 4,536.80 | 2.93% | 27,904 |
| Aug 21, 2025 | 4,378.70 | 4,413.60 | 4,316.05 | 4,407.65 | 4,407.65 | 4.86% | 26,091 |
| Aug 20, 2025 | 4,055.05 | 4,203.45 | 4,055.05 | 4,203.45 | 4,203.45 | 5.00% | 15,485 |
| Aug 19, 2025 | 3,930.00 | 4,110.00 | 3,905.05 | 4,003.30 | 4,003.30 | -2.61% | 32,465 |
| Aug 18, 2025 | 4,340.45 | 4,346.20 | 4,110.55 | 4,110.55 | 4,110.55 | -5.00% | 16,421 |
| Aug 14, 2025 | 4,223.60 | 4,329.75 | 4,210.35 | 4,326.85 | 4,326.85 | 4.93% | 31,517 |
| Aug 13, 2025 | 4,000.00 | 4,132.50 | 3,983.05 | 4,123.60 | 4,123.60 | 4.77% | 11,780 |
| Aug 12, 2025 | 3,830.05 | 4,050.40 | 3,830.05 | 3,935.75 | 3,935.75 | 2.03% | 8,152 |
| Aug 11, 2025 | 3,990.00 | 4,033.85 | 3,780.00 | 3,857.55 | 3,857.55 | 0.21% | 11,029 |
| Aug 8, 2025 | 3,675.05 | 3,849.65 | 3,675.05 | 3,849.65 | 3,849.65 | 5.00% | 3,446 |
| Aug 7, 2025 | 3,481.05 | 3,676.40 | 3,431.00 | 3,666.35 | 3,666.35 | 4.71% | 7,090 |
| Aug 6, 2025 | 3,649.85 | 3,649.85 | 3,456.05 | 3,501.35 | 3,501.35 | -2.14% | 3,937 |
| Aug 5, 2025 | 3,599.95 | 3,665.70 | 3,481.00 | 3,577.90 | 3,577.90 | 1.80% | 4,672 |
| Aug 4, 2025 | 3,580.00 | 3,613.35 | 3,408.20 | 3,514.70 | 3,514.70 | 1.31% | 11,235 |
| Aug 1, 2025 | 3,250.05 | 3,469.40 | 3,250.05 | 3,469.40 | 3,469.40 | 5.00% | 6,434 |
| Jul 31, 2025 | 3,280.05 | 3,408.90 | 3,208.35 | 3,304.20 | 3,304.20 | -2.16% | 24,804 |
| Jul 30, 2025 | 3,355.10 | 3,554.05 | 3,305.50 | 3,377.20 | 3,377.20 | -2.06% | 48,605 |
| Jul 29, 2025 | 3,460.05 | 3,516.70 | 3,448.35 | 3,448.35 | 3,448.35 | -5.00% | 5,918 |
| Jul 28, 2025 | 3,635.05 | 3,733.00 | 3,629.80 | 3,629.80 | 3,629.80 | -5.00% | 18,008 |
| Jul 25, 2025 | 3,963.85 | 4,025.00 | 3,795.00 | 3,820.80 | 3,820.80 | -4.35% | 40,045 |
| Jul 24, 2025 | 4,000.00 | 4,239.70 | 3,950.00 | 3,994.70 | 3,994.70 | -1.07% | 31,140 |
| Jul 23, 2025 | 3,800.05 | 4,042.65 | 3,700.00 | 4,037.85 | 4,037.85 | 9.87% | 90,905 |
| Jul 22, 2025 | 3,369.95 | 3,675.15 | 3,253.45 | 3,675.15 | 3,675.15 | 10.00% | 27,263 |
| Jul 21, 2025 | 3,316.85 | 3,398.00 | 3,214.50 | 3,341.05 | 3,341.05 | 0.72% | 19,446 |
| Jul 18, 2025 | 3,311.60 | 3,385.35 | 3,276.10 | 3,317.10 | 3,317.10 | -0.60% | 18,344 |
| Jul 17, 2025 | 3,250.00 | 3,357.00 | 3,240.05 | 3,337.20 | 3,337.20 | 3.16% | 21,638 |
| Jul 16, 2025 | 3,191.90 | 3,305.65 | 3,061.55 | 3,235.10 | 3,235.10 | 1.35% | 25,564 |
| Jul 15, 2025 | 3,233.85 | 3,310.00 | 3,130.00 | 3,191.90 | 3,191.90 | -1.04% | 24,215 |
| Jul 14, 2025 | 3,009.35 | 3,247.90 | 2,999.10 | 3,225.60 | 3,225.60 | 7.19% | 16,937 |
| Jul 11, 2025 | 3,059.95 | 3,129.45 | 2,980.00 | 3,009.35 | 3,009.35 | -2.50% | 27,861 |
| Jul 10, 2025 | 3,057.00 | 3,145.00 | 2,968.35 | 3,086.50 | 3,086.50 | 0.81% | 57,239 |
| Jul 9, 2025 | 2,850.25 | 3,250.00 | 2,828.90 | 3,061.80 | 3,061.80 | 7.45% | 153,548 |
| Jul 8, 2025 | 2,670.15 | 2,894.90 | 2,670.15 | 2,849.60 | 2,831.60 | 5.66% | 40,975 |
| Jul 7, 2025 | 2,718.95 | 2,756.00 | 2,559.50 | 2,696.85 | 2,679.82 | -1.03% | 32,166 |
| Jul 4, 2025 | 2,478.20 | 2,746.15 | 2,474.45 | 2,724.95 | 2,707.74 | 10.20% | 69,971 |
| Jul 3, 2025 | 2,330.35 | 2,489.00 | 2,302.10 | 2,472.75 | 2,457.13 | 5.50% | 23,053 |
| Jul 2, 2025 | 2,255.10 | 2,390.00 | 2,213.05 | 2,343.90 | 2,329.09 | 4.58% | 22,201 |
| Jul 1, 2025 | 2,149.75 | 2,277.50 | 2,112.10 | 2,241.20 | 2,227.04 | 6.02% | 44,617 |
| Jun 30, 2025 | 2,075.45 | 2,135.90 | 2,023.65 | 2,113.85 | 2,100.50 | 3.87% | 12,037 |
| Jun 27, 2025 | 1,886.95 | 2,100.00 | 1,873.05 | 2,035.00 | 2,022.15 | 8.84% | 17,264 |
| Jun 26, 2025 | 1,840.00 | 1,889.00 | 1,840.00 | 1,869.80 | 1,857.99 | -0.23% | 1,123 |
| Jun 25, 2025 | 1,774.05 | 1,889.90 | 1,770.00 | 1,874.20 | 1,862.36 | 6.41% | 5,320 |
| Jun 24, 2025 | 1,875.00 | 1,875.00 | 1,736.60 | 1,761.35 | 1,750.22 | -2.36% | 3,540 |
| Jun 23, 2025 | 1,826.80 | 1,826.80 | 1,792.20 | 1,803.95 | 1,792.56 | -0.96% | 685 |
| Jun 20, 2025 | 1,776.55 | 1,838.95 | 1,776.55 | 1,821.35 | 1,809.85 | 0.26% | 1,289 |
| Jun 19, 2025 | 1,867.15 | 1,872.05 | 1,790.55 | 1,816.60 | 1,805.13 | -3.02% | 2,473 |
| Jun 18, 2025 | 1,947.70 | 1,947.70 | 1,862.35 | 1,873.10 | 1,861.27 | -0.27% | 1,646 |