NATCO Pharma Limited (BOM:524816)
India · Delayed Price · Currency is INR 908.50
-37.00 (-3.91%)
At close: Aug 8, 2025
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 945.55 | 949.15 | 905.00 | 908.50 | 908.50 | -3.91% | 67,114 |
| Aug 7, 2025 | 901.20 | 947.95 | 901.20 | 945.50 | 945.50 | 3.03% | 48,049 |
| Aug 6, 2025 | 925.00 | 941.95 | 910.85 | 917.70 | 917.70 | -1.62% | 69,173 |
| Aug 5, 2025 | 934.80 | 943.00 | 926.00 | 932.85 | 932.85 | -0.26% | 35,613 |
| Aug 4, 2025 | 926.00 | 939.85 | 918.55 | 935.30 | 935.30 | 0.97% | 20,538 |
| Aug 1, 2025 | 953.40 | 953.45 | 913.00 | 926.35 | 926.35 | -2.87% | 90,240 |
| Jul 31, 2025 | 951.20 | 965.50 | 950.00 | 953.70 | 953.70 | -2.22% | 83,480 |
| Jul 30, 2025 | 960.55 | 985.00 | 958.00 | 975.35 | 975.35 | 1.67% | 54,535 |
| Jul 29, 2025 | 942.20 | 967.95 | 934.75 | 959.35 | 959.35 | 1.86% | 69,913 |
| Jul 28, 2025 | 954.20 | 983.75 | 937.50 | 941.85 | 941.85 | -2.68% | 127,303 |
| Jul 25, 2025 | 1,004.85 | 1,004.85 | 965.45 | 967.80 | 967.80 | -3.00% | 51,948 |
| Jul 24, 2025 | 1,058.05 | 1,059.60 | 994.25 | 997.70 | 997.70 | -3.58% | 174,644 |
| Jul 23, 2025 | 1,025.80 | 1,043.00 | 1,011.05 | 1,034.75 | 1,034.75 | 2.01% | 74,622 |
| Jul 22, 2025 | 1,014.45 | 1,038.05 | 1,009.00 | 1,014.35 | 1,014.35 | -0.03% | 47,340 |
| Jul 21, 2025 | 1,036.20 | 1,036.75 | 1,009.85 | 1,014.70 | 1,014.70 | -1.95% | 49,579 |
| Jul 18, 2025 | 1,045.00 | 1,054.80 | 1,030.20 | 1,034.90 | 1,034.90 | 0.19% | 138,805 |
| Jul 17, 2025 | 1,032.00 | 1,059.00 | 1,014.45 | 1,032.95 | 1,032.95 | 1.24% | 258,683 |
| Jul 16, 2025 | 1,015.00 | 1,046.80 | 1,007.00 | 1,020.30 | 1,020.30 | 0.93% | 140,610 |
| Jul 15, 2025 | 983.95 | 1,017.00 | 970.00 | 1,010.90 | 1,010.90 | 3.49% | 69,505 |
| Jul 14, 2025 | 962.00 | 984.15 | 955.25 | 976.80 | 976.80 | 1.56% | 42,839 |
| Jul 11, 2025 | 990.05 | 995.00 | 960.15 | 961.75 | 961.75 | -3.65% | 62,550 |
| Jul 10, 2025 | 1,017.55 | 1,025.05 | 996.70 | 998.20 | 998.20 | -1.88% | 47,752 |
| Jul 9, 2025 | 978.95 | 1,027.15 | 972.55 | 1,017.30 | 1,017.30 | 3.10% | 221,527 |
| Jul 8, 2025 | 973.45 | 989.00 | 959.55 | 986.75 | 986.75 | 1.39% | 62,438 |
| Jul 7, 2025 | 1,003.15 | 1,005.30 | 970.60 | 973.20 | 973.20 | -2.51% | 61,844 |
| Jul 4, 2025 | 978.70 | 1,003.00 | 965.55 | 998.30 | 998.30 | 2.54% | 100,705 |
| Jul 3, 2025 | 926.70 | 976.75 | 918.35 | 973.55 | 973.55 | 5.61% | 292,546 |
| Jul 2, 2025 | 936.20 | 941.00 | 916.60 | 921.85 | 921.85 | -1.21% | 74,121 |
| Jul 1, 2025 | 941.10 | 941.10 | 917.60 | 933.10 | 933.10 | 0.63% | 135,116 |
| Jun 30, 2025 | 896.90 | 932.65 | 893.00 | 927.30 | 927.30 | 4.93% | 101,875 |
| Jun 27, 2025 | 878.60 | 905.00 | 865.90 | 883.75 | 883.75 | 1.38% | 60,488 |
| Jun 26, 2025 | 887.55 | 887.55 | 868.00 | 871.70 | 871.70 | -0.82% | 33,853 |
| Jun 25, 2025 | 876.75 | 890.00 | 870.90 | 878.95 | 878.95 | 1.09% | 39,004 |
| Jun 24, 2025 | 878.25 | 885.00 | 867.40 | 869.45 | 869.45 | 0.17% | 20,711 |
| Jun 23, 2025 | 861.55 | 874.00 | 861.55 | 867.95 | 867.95 | -0.84% | 47,871 |
| Jun 20, 2025 | 879.90 | 879.90 | 869.40 | 875.30 | 875.30 | -0.69% | 20,127 |
| Jun 19, 2025 | 877.60 | 886.50 | 861.15 | 881.35 | 881.35 | 0.43% | 18,569 |
| Jun 18, 2025 | 872.60 | 880.85 | 858.10 | 877.60 | 877.60 | 0.57% | 25,014 |
| Jun 17, 2025 | 908.85 | 908.85 | 870.00 | 872.60 | 872.60 | -3.36% | 90,943 |
| Jun 16, 2025 | 913.25 | 928.35 | 888.20 | 902.90 | 902.90 | -1.06% | 49,086 |
| Jun 13, 2025 | 914.75 | 923.05 | 889.45 | 912.55 | 912.55 | -1.26% | 48,298 |
| Jun 12, 2025 | 945.00 | 955.00 | 918.45 | 924.15 | 924.15 | -1.08% | 230,057 |
| Jun 11, 2025 | 893.95 | 938.70 | 881.00 | 934.25 | 934.25 | 5.99% | 189,156 |
| Jun 10, 2025 | 868.05 | 888.00 | 857.65 | 881.45 | 881.45 | 2.08% | 103,040 |
| Jun 9, 2025 | 860.40 | 870.35 | 860.40 | 863.45 | 863.45 | 0.58% | 45,717 |
| Jun 6, 2025 | 861.75 | 865.15 | 853.20 | 858.45 | 858.45 | -0.37% | 14,257 |
| Jun 5, 2025 | 855.10 | 869.50 | 855.10 | 861.60 | 861.60 | 0.33% | 21,497 |
| Jun 4, 2025 | 857.30 | 868.25 | 853.40 | 858.80 | 858.80 | -0.30% | 20,960 |
| Jun 3, 2025 | 886.75 | 886.75 | 855.55 | 861.40 | 861.40 | -1.94% | 84,946 |
| Jun 2, 2025 | 883.10 | 889.50 | 869.45 | 878.40 | 878.40 | -0.57% | 79,927 |