CCL Products (India) Limited (BOM:519600)
India · Delayed Price · Currency is INR 859.60
-1.95 (-0.23%)
At close: Aug 8, 2025
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 858.25 | 869.55 | 837.75 | 859.60 | 859.60 | -0.23% | 8,423 |
| Aug 7, 2025 | 892.95 | 892.95 | 841.45 | 861.55 | 861.55 | -0.06% | 8,124 |
| Aug 6, 2025 | 890.00 | 890.00 | 832.30 | 862.10 | 857.10 | -5.33% | 41,589 |
| Aug 5, 2025 | 930.00 | 935.90 | 905.95 | 910.60 | 905.32 | -1.75% | 9,323 |
| Aug 4, 2025 | 895.00 | 934.00 | 895.00 | 926.85 | 921.47 | 3.69% | 35,415 |
| Aug 1, 2025 | 858.90 | 904.00 | 837.40 | 893.90 | 888.72 | 4.62% | 63,033 |
| Jul 31, 2025 | 809.35 | 869.45 | 809.35 | 854.45 | 849.49 | 0.89% | 15,859 |
| Jul 30, 2025 | 857.35 | 863.15 | 841.65 | 846.90 | 841.99 | -1.20% | 4,403 |
| Jul 29, 2025 | 850.20 | 869.00 | 834.05 | 857.15 | 852.18 | 2.01% | 3,567 |
| Jul 28, 2025 | 838.00 | 848.85 | 829.10 | 840.25 | 835.38 | -0.03% | 4,163 |
| Jul 25, 2025 | 847.00 | 847.00 | 823.50 | 840.50 | 835.63 | -0.27% | 2,256 |
| Jul 24, 2025 | 855.00 | 855.00 | 830.95 | 842.75 | 837.86 | -1.74% | 10,426 |
| Jul 23, 2025 | 841.05 | 863.00 | 841.05 | 857.65 | 852.68 | -0.15% | 1,983 |
| Jul 22, 2025 | 861.20 | 907.05 | 837.40 | 858.90 | 853.92 | -1.05% | 37,911 |
| Jul 21, 2025 | 867.25 | 871.30 | 862.00 | 868.05 | 863.02 | -0.33% | 6,425 |
| Jul 18, 2025 | 892.10 | 892.15 | 866.15 | 870.90 | 865.85 | -2.10% | 9,417 |
| Jul 17, 2025 | 883.95 | 891.00 | 879.00 | 889.55 | 884.39 | 1.08% | 1,821 |
| Jul 16, 2025 | 888.00 | 901.00 | 872.65 | 880.05 | 874.95 | -0.83% | 5,869 |
| Jul 15, 2025 | 888.90 | 898.75 | 872.35 | 887.40 | 882.25 | 1.73% | 3,571 |
| Jul 14, 2025 | 882.05 | 892.40 | 858.05 | 872.35 | 867.29 | -1.54% | 6,393 |
| Jul 11, 2025 | 872.55 | 912.60 | 872.25 | 886.00 | 880.86 | 0.53% | 20,034 |
| Jul 10, 2025 | 891.05 | 902.00 | 875.20 | 881.30 | 876.19 | -0.94% | 5,793 |
| Jul 9, 2025 | 839.85 | 896.80 | 839.85 | 889.70 | 884.54 | -0.51% | 11,157 |
| Jul 8, 2025 | 891.30 | 910.65 | 885.35 | 894.25 | 889.06 | 0.34% | 9,678 |
| Jul 7, 2025 | 894.95 | 898.40 | 877.15 | 891.25 | 886.08 | 0.84% | 2,942 |
| Jul 4, 2025 | 893.70 | 899.35 | 880.00 | 883.85 | 878.72 | -0.12% | 10,526 |
| Jul 3, 2025 | 855.05 | 891.50 | 849.70 | 884.90 | 879.77 | 3.32% | 40,126 |
| Jul 2, 2025 | 838.95 | 865.00 | 816.00 | 856.45 | 851.48 | 2.21% | 10,492 |
| Jul 1, 2025 | 845.00 | 846.90 | 829.90 | 837.95 | 833.09 | -1.42% | 13,393 |
| Jun 30, 2025 | 847.15 | 865.00 | 842.20 | 850.00 | 845.07 | 0.08% | 5,714 |
| Jun 27, 2025 | 837.65 | 855.75 | 837.60 | 849.35 | 844.42 | 1.40% | 4,869 |
| Jun 26, 2025 | 846.00 | 855.05 | 832.85 | 837.60 | 832.74 | -0.99% | 3,692 |
| Jun 25, 2025 | 858.50 | 858.50 | 839.25 | 845.95 | 841.04 | -0.49% | 6,881 |
| Jun 24, 2025 | 838.70 | 860.50 | 809.50 | 850.10 | 845.17 | 3.67% | 20,953 |
| Jun 23, 2025 | 771.85 | 827.00 | 771.85 | 820.00 | 815.24 | 4.07% | 35,009 |
| Jun 20, 2025 | 802.00 | 804.00 | 780.05 | 787.95 | 783.38 | -1.08% | 14,015 |
| Jun 19, 2025 | 845.45 | 845.45 | 780.60 | 796.55 | 791.93 | -0.03% | 16,241 |
| Jun 18, 2025 | 805.55 | 811.40 | 786.15 | 796.80 | 792.18 | -1.17% | 6,184 |
| Jun 17, 2025 | 801.65 | 819.45 | 801.65 | 806.20 | 801.52 | -0.49% | 9,700 |
| Jun 16, 2025 | 812.60 | 838.00 | 802.40 | 810.20 | 805.50 | -2.72% | 10,427 |
| Jun 13, 2025 | 800.05 | 840.65 | 800.00 | 832.85 | 828.02 | 0.34% | 7,572 |
| Jun 12, 2025 | 853.05 | 854.40 | 825.05 | 830.05 | 825.24 | -2.41% | 10,949 |
| Jun 11, 2025 | 863.65 | 864.00 | 840.00 | 850.55 | 845.62 | -0.33% | 12,361 |
| Jun 10, 2025 | 873.30 | 879.30 | 845.55 | 853.40 | 848.45 | -2.28% | 25,183 |
| Jun 9, 2025 | 878.35 | 886.50 | 870.00 | 873.30 | 868.24 | -0.13% | 7,512 |
| Jun 6, 2025 | 896.35 | 900.85 | 867.70 | 874.40 | 869.33 | -2.39% | 14,595 |
| Jun 5, 2025 | 897.55 | 909.90 | 888.60 | 895.80 | 890.61 | 0.73% | 12,320 |
| Jun 4, 2025 | 889.95 | 915.20 | 876.55 | 889.30 | 884.14 | 0.11% | 25,349 |
| Jun 3, 2025 | 893.75 | 904.15 | 883.00 | 888.35 | 883.20 | -0.15% | 22,915 |
| Jun 2, 2025 | 894.15 | 905.00 | 874.65 | 889.65 | 884.49 | 0.57% | 96,424 |