APAR Industries Limited (BOM:532259)
India · Delayed Price · Currency is INR 8,684.55
-4.80 (-0.06%)
At close: Aug 8, 2025
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 8,748.95 | 8,760.00 | 8,560.55 | 8,684.55 | 8,684.55 | -0.06% | 5,705 |
| Aug 7, 2025 | 8,800.00 | 8,850.00 | 8,469.80 | 8,689.35 | 8,689.35 | -2.25% | 11,758 |
| Aug 6, 2025 | 8,949.55 | 9,018.00 | 8,835.00 | 8,889.55 | 8,889.55 | -0.56% | 3,646 |
| Aug 5, 2025 | 9,010.30 | 9,071.00 | 8,889.00 | 8,939.70 | 8,939.70 | -0.33% | 5,938 |
| Aug 4, 2025 | 8,800.35 | 9,071.65 | 8,636.15 | 8,969.00 | 8,969.00 | 2.25% | 4,756 |
| Aug 1, 2025 | 8,905.25 | 8,921.00 | 8,686.60 | 8,772.00 | 8,772.00 | -1.50% | 7,655 |
| Jul 31, 2025 | 9,448.95 | 9,578.00 | 8,836.50 | 8,905.25 | 8,905.25 | -7.82% | 15,916 |
| Jul 30, 2025 | 9,748.80 | 9,900.00 | 9,428.50 | 9,660.95 | 9,660.95 | -0.27% | 24,742 |
| Jul 29, 2025 | 8,586.55 | 9,862.25 | 8,502.55 | 9,687.05 | 9,687.05 | 11.82% | 43,261 |
| Jul 28, 2025 | 8,856.60 | 9,100.00 | 8,607.35 | 8,663.05 | 8,612.05 | -3.65% | 8,105 |
| Jul 25, 2025 | 9,141.05 | 9,141.05 | 8,857.30 | 8,991.20 | 8,938.27 | -1.61% | 2,910 |
| Jul 24, 2025 | 9,131.35 | 9,199.75 | 9,082.55 | 9,137.90 | 9,084.11 | 0.11% | 963 |
| Jul 23, 2025 | 9,205.65 | 9,268.00 | 9,031.40 | 9,127.45 | 9,073.72 | -0.65% | 3,259 |
| Jul 22, 2025 | 9,287.00 | 9,499.00 | 9,119.50 | 9,187.20 | 9,133.11 | -0.75% | 5,870 |
| Jul 21, 2025 | 8,895.25 | 9,300.95 | 8,894.35 | 9,256.25 | 9,201.76 | 4.06% | 6,504 |
| Jul 18, 2025 | 8,825.00 | 8,991.70 | 8,765.70 | 8,895.25 | 8,842.88 | 0.45% | 3,437 |
| Jul 17, 2025 | 9,030.20 | 9,030.20 | 8,800.00 | 8,855.80 | 8,803.67 | -1.76% | 6,159 |
| Jul 16, 2025 | 9,070.50 | 9,250.00 | 8,985.35 | 9,014.35 | 8,961.28 | -0.27% | 3,901 |
| Jul 15, 2025 | 8,797.95 | 9,090.00 | 8,746.70 | 9,038.60 | 8,985.39 | 3.44% | 10,313 |
| Jul 14, 2025 | 8,798.95 | 8,801.00 | 8,665.00 | 8,737.95 | 8,686.51 | 0.85% | 1,601 |
| Jul 11, 2025 | 8,900.00 | 8,966.05 | 8,585.00 | 8,664.10 | 8,613.09 | -2.62% | 2,023 |
| Jul 10, 2025 | 8,949.95 | 8,971.00 | 8,853.85 | 8,897.55 | 8,845.17 | 1.02% | 2,417 |
| Jul 9, 2025 | 8,660.00 | 8,875.80 | 8,654.50 | 8,807.55 | 8,755.70 | 2.21% | 2,574 |
| Jul 8, 2025 | 8,583.00 | 8,640.00 | 8,464.35 | 8,616.70 | 8,565.97 | 0.86% | 3,395 |
| Jul 7, 2025 | 8,624.75 | 8,900.00 | 8,480.00 | 8,543.65 | 8,493.35 | -0.88% | 1,079 |
| Jul 4, 2025 | 9,005.95 | 9,005.95 | 8,506.85 | 8,619.75 | 8,569.01 | -3.34% | 2,593 |
| Jul 3, 2025 | 8,898.00 | 9,005.00 | 8,854.00 | 8,917.90 | 8,865.40 | 0.91% | 3,002 |
| Jul 2, 2025 | 8,840.00 | 8,895.00 | 8,633.00 | 8,837.80 | 8,785.77 | 0.92% | 3,649 |
| Jul 1, 2025 | 8,800.00 | 8,859.50 | 8,684.00 | 8,757.55 | 8,705.99 | 0.56% | 5,145 |
| Jun 30, 2025 | 8,450.10 | 8,757.05 | 8,450.10 | 8,708.60 | 8,657.33 | 3.23% | 5,397 |
| Jun 27, 2025 | 8,730.05 | 9,050.00 | 8,400.00 | 8,435.95 | 8,386.29 | -2.76% | 31,156 |
| Jun 26, 2025 | 8,040.05 | 8,864.15 | 8,040.05 | 8,675.80 | 8,624.73 | 7.37% | 26,795 |
| Jun 25, 2025 | 7,994.75 | 8,174.00 | 7,945.05 | 8,079.95 | 8,032.38 | 2.68% | 13,767 |
| Jun 24, 2025 | 7,888.30 | 8,040.00 | 7,850.00 | 7,869.15 | 7,822.82 | 0.49% | 2,730 |
| Jun 23, 2025 | 7,800.05 | 7,920.00 | 7,800.00 | 7,830.95 | 7,784.85 | -0.98% | 2,125 |
| Jun 20, 2025 | 7,759.15 | 7,990.00 | 7,639.20 | 7,908.80 | 7,862.24 | 1.81% | 5,919 |
| Jun 19, 2025 | 7,934.15 | 7,971.00 | 7,639.00 | 7,767.95 | 7,722.22 | -2.46% | 2,022 |
| Jun 18, 2025 | 7,982.95 | 8,057.90 | 7,810.00 | 7,963.95 | 7,917.07 | -0.23% | 6,366 |
| Jun 17, 2025 | 7,744.05 | 8,069.00 | 7,744.05 | 7,982.35 | 7,935.36 | 3.17% | 8,384 |
| Jun 16, 2025 | 7,765.65 | 7,895.80 | 7,720.00 | 7,737.20 | 7,691.65 | -1.91% | 2,270 |
| Jun 13, 2025 | 7,820.00 | 7,949.35 | 7,683.00 | 7,888.05 | 7,841.61 | -1.19% | 4,430 |
| Jun 12, 2025 | 8,185.05 | 8,241.00 | 7,929.75 | 7,982.65 | 7,935.66 | -1.56% | 2,214 |
| Jun 11, 2025 | 8,374.80 | 8,374.80 | 7,960.85 | 8,109.15 | 8,061.41 | -0.55% | 2,222 |
| Jun 10, 2025 | 8,258.80 | 8,258.80 | 7,999.85 | 8,153.90 | 8,105.90 | -0.39% | 2,593 |
| Jun 9, 2025 | 8,252.05 | 8,330.50 | 8,160.00 | 8,185.75 | 8,137.56 | 1.11% | 3,174 |
| Jun 6, 2025 | 8,109.25 | 8,143.00 | 7,902.05 | 8,096.15 | 8,048.49 | 0.71% | 3,152 |
| Jun 5, 2025 | 7,950.25 | 8,105.85 | 7,930.00 | 8,039.25 | 7,991.92 | 1.13% | 6,354 |
| Jun 4, 2025 | 7,871.55 | 8,015.95 | 7,855.00 | 7,949.75 | 7,902.95 | -0.15% | 1,839 |
| Jun 3, 2025 | 8,071.20 | 8,230.00 | 7,884.50 | 7,961.55 | 7,914.68 | -1.33% | 8,426 |
| Jun 2, 2025 | 8,115.25 | 8,183.05 | 8,000.05 | 8,068.95 | 8,021.45 | -0.57% | 7,395 |