IZMO Limited (BOM:532341)
India · Delayed Price · Currency is INR 672.90
-35.40 (-5.00%)
At close: Aug 29, 2025
IZMO Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 422.05 | 428.10 | 410.65 | 414.80 | 414.80 | -0.53% | 6,148 |
| Jul 15, 2025 | 425.60 | 425.60 | 415.25 | 417.00 | 417.00 | -1.03% | 1,288 |
| Jul 14, 2025 | 411.25 | 438.00 | 410.70 | 421.35 | 421.35 | 0.17% | 11,309 |
| Jul 11, 2025 | 413.95 | 435.00 | 405.00 | 420.65 | 420.65 | 1.28% | 11,374 |
| Jul 10, 2025 | 429.40 | 429.40 | 413.15 | 415.35 | 415.35 | -1.98% | 5,251 |
| Jul 9, 2025 | 410.00 | 433.90 | 410.00 | 423.75 | 423.75 | 2.54% | 30,885 |
| Jul 8, 2025 | 437.90 | 437.90 | 409.70 | 413.25 | 413.25 | -1.61% | 7,338 |
| Jul 7, 2025 | 417.00 | 420.00 | 401.40 | 420.00 | 420.00 | 5.00% | 4,526 |
| Jul 4, 2025 | 395.00 | 413.95 | 390.10 | 400.00 | 400.00 | 1.15% | 3,619 |
| Jul 3, 2025 | 400.00 | 417.80 | 382.50 | 395.45 | 395.45 | -0.83% | 11,265 |
| Jul 2, 2025 | 379.80 | 398.75 | 379.80 | 398.75 | 398.75 | 4.99% | 18,770 |
| Jul 1, 2025 | 368.00 | 379.80 | 357.00 | 379.80 | 379.80 | 4.99% | 13,135 |
| Jun 30, 2025 | 356.10 | 367.95 | 356.10 | 361.75 | 361.75 | 1.59% | 3,156 |
| Jun 27, 2025 | 365.00 | 369.85 | 356.00 | 356.10 | 356.10 | -0.25% | 1,347 |
| Jun 26, 2025 | 366.40 | 366.40 | 348.10 | 357.00 | 357.00 | -2.57% | 7,301 |
| Jun 25, 2025 | 374.00 | 377.60 | 358.00 | 366.40 | 366.40 | -2.54% | 4,687 |
| Jun 24, 2025 | 382.95 | 383.00 | 366.05 | 375.95 | 375.95 | 3.06% | 6,279 |
| Jun 23, 2025 | 364.75 | 364.80 | 350.00 | 364.80 | 364.80 | 4.99% | 3,548 |
| Jun 20, 2025 | 346.00 | 347.45 | 346.00 | 347.45 | 347.45 | 2.00% | 676 |
| Jun 19, 2025 | 334.00 | 340.65 | 334.00 | 340.65 | 340.65 | 1.99% | 1,172 |