IZMO Limited (BOM:532341)
India · Delayed Price · Currency is INR 1,351.40
+64.35 (5.00%)
At close: Sep 26, 2025
IZMO Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,351.40 | 1,351.40 | 1,222.70 | 1,351.40 | 1,351.40 | 5.00% | 167,019 |
| Sep 25, 2025 | 1,287.00 | 1,287.05 | 1,250.35 | 1,287.05 | 1,287.05 | 5.00% | 27,553 |
| Sep 24, 2025 | 1,184.00 | 1,225.80 | 1,167.45 | 1,225.80 | 1,225.80 | 5.00% | 39,756 |
| Sep 23, 2025 | 1,104.40 | 1,167.45 | 1,062.50 | 1,167.45 | 1,167.45 | 5.00% | 78,182 |
| Sep 22, 2025 | 1,074.00 | 1,114.65 | 1,061.60 | 1,111.90 | 1,111.90 | 4.74% | 96,097 |
| Sep 19, 2025 | 1,011.05 | 1,061.60 | 961.55 | 1,061.60 | 1,061.60 | 5.00% | 55,910 |
| Sep 18, 2025 | 1,013.45 | 1,013.45 | 959.00 | 1,011.05 | 1,011.05 | 4.75% | 151,847 |
| Sep 17, 2025 | 965.20 | 965.20 | 965.20 | 965.20 | 965.20 | 5.00% | 17,318 |
| Sep 16, 2025 | 897.00 | 919.25 | 893.00 | 919.25 | 919.25 | 5.00% | 28,734 |
| Sep 15, 2025 | 820.00 | 875.50 | 810.60 | 875.50 | 875.50 | 4.99% | 42,349 |
| Sep 12, 2025 | 861.00 | 861.00 | 786.00 | 833.85 | 833.85 | 1.14% | 13,805 |
| Sep 11, 2025 | 753.00 | 825.60 | 753.00 | 824.45 | 824.45 | 4.85% | 60,836 |
| Sep 10, 2025 | 827.65 | 827.65 | 786.30 | 786.30 | 786.30 | -5.00% | 51,724 |
| Sep 9, 2025 | 827.80 | 827.80 | 790.45 | 827.65 | 827.65 | 4.98% | 66,111 |
| Sep 8, 2025 | 788.00 | 788.40 | 788.00 | 788.40 | 788.40 | 4.99% | 25,846 |
| Sep 5, 2025 | 730.00 | 750.90 | 700.00 | 750.90 | 750.90 | 5.00% | 42,379 |
| Sep 4, 2025 | 714.00 | 738.00 | 678.50 | 715.15 | 715.15 | 1.71% | 41,964 |
| Sep 3, 2025 | 674.00 | 704.80 | 650.00 | 703.10 | 703.10 | 4.74% | 50,797 |
| Sep 2, 2025 | 616.00 | 671.25 | 607.35 | 671.25 | 671.25 | 5.00% | 67,282 |
| Sep 1, 2025 | 680.00 | 680.00 | 639.30 | 639.30 | 639.30 | -4.99% | 28,119 |
| Aug 29, 2025 | 734.00 | 734.00 | 672.90 | 672.90 | 672.90 | -5.00% | 38,658 |
| Aug 28, 2025 | 684.00 | 738.20 | 650.00 | 708.30 | 708.30 | 1.29% | 120,524 |
| Aug 26, 2025 | 651.65 | 708.55 | 616.80 | 699.25 | 699.25 | 8.55% | 174,622 |
| Aug 25, 2025 | 614.00 | 644.15 | 595.00 | 644.15 | 644.15 | 10.00% | 254,191 |
| Aug 22, 2025 | 562.25 | 585.60 | 541.05 | 585.60 | 585.60 | 20.00% | 124,445 |
| Aug 21, 2025 | 408.00 | 488.00 | 406.80 | 488.00 | 488.00 | 19.99% | 41,486 |
| Aug 20, 2025 | 409.05 | 411.00 | 403.75 | 406.70 | 406.70 | -0.18% | 1,231 |
| Aug 19, 2025 | 402.65 | 414.05 | 400.85 | 407.45 | 407.45 | 0.33% | 6,611 |
| Aug 18, 2025 | 384.40 | 417.50 | 373.60 | 406.10 | 406.10 | 5.66% | 19,883 |
| Aug 14, 2025 | 407.20 | 407.20 | 377.45 | 384.35 | 384.35 | -5.83% | 11,078 |
| Aug 13, 2025 | 419.00 | 430.00 | 404.00 | 408.15 | 408.15 | 0.62% | 22,868 |
| Aug 12, 2025 | 404.75 | 419.25 | 393.40 | 405.65 | 405.65 | 1.17% | 24,979 |
| Aug 11, 2025 | 365.05 | 404.00 | 365.05 | 400.95 | 400.95 | 5.89% | 18,464 |
| Aug 8, 2025 | 410.25 | 410.30 | 374.00 | 378.65 | 378.65 | -8.12% | 20,942 |
| Aug 7, 2025 | 364.20 | 422.00 | 356.20 | 412.10 | 412.10 | 14.68% | 76,126 |
| Aug 6, 2025 | 365.00 | 374.00 | 353.25 | 359.35 | 359.35 | -0.65% | 8,296 |
| Aug 5, 2025 | 350.10 | 364.15 | 350.10 | 361.70 | 361.70 | 0.78% | 904 |
| Aug 4, 2025 | 366.50 | 366.70 | 352.00 | 358.90 | 358.90 | -0.76% | 10,491 |
| Aug 1, 2025 | 361.65 | 378.40 | 357.35 | 361.65 | 361.65 | -2.02% | 8,731 |
| Jul 31, 2025 | 372.00 | 373.60 | 361.95 | 369.10 | 369.10 | -1.89% | 9,240 |
| Jul 30, 2025 | 380.00 | 389.80 | 371.50 | 376.20 | 376.20 | -2.41% | 9,990 |
| Jul 29, 2025 | 386.00 | 387.75 | 377.95 | 385.50 | 385.50 | -0.53% | 3,716 |
| Jul 28, 2025 | 380.10 | 399.60 | 376.40 | 387.55 | 387.55 | 1.83% | 17,022 |
| Jul 25, 2025 | 398.05 | 398.05 | 380.10 | 380.60 | 380.60 | -4.87% | 6,710 |
| Jul 24, 2025 | 429.40 | 429.40 | 398.05 | 400.10 | 400.10 | -4.51% | 5,110 |
| Jul 23, 2025 | 417.90 | 421.40 | 410.50 | 419.00 | 419.00 | 0.05% | 5,953 |
| Jul 22, 2025 | 423.60 | 423.60 | 413.15 | 418.80 | 418.80 | 0.59% | 1,649 |
| Jul 21, 2025 | 421.20 | 424.00 | 413.65 | 416.35 | 416.35 | -1.54% | 4,335 |
| Jul 18, 2025 | 437.95 | 437.95 | 417.15 | 422.85 | 422.85 | -0.07% | 3,381 |
| Jul 17, 2025 | 430.00 | 435.50 | 416.00 | 423.15 | 423.15 | 2.01% | 11,916 |