IZMO Limited (BOM:532341)
India · Delayed Price · Currency is INR 627.10
-27.30 (-4.17%)
At close: Jan 23, 2026
IZMO Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 699.95 | 699.95 | 644.75 | 654.40 | 654.40 | -0.75% | 4,660 |
| Jan 21, 2026 | 654.55 | 677.00 | 640.10 | 659.35 | 659.35 | 0.21% | 8,508 |
| Jan 20, 2026 | 681.70 | 687.60 | 650.00 | 658.00 | 658.00 | -4.63% | 6,336 |
| Jan 19, 2026 | 699.00 | 703.40 | 685.75 | 689.95 | 689.95 | -1.88% | 4,740 |
| Jan 16, 2026 | 699.00 | 725.95 | 699.00 | 703.15 | 703.15 | -0.76% | 2,177 |
| Jan 14, 2026 | 719.75 | 722.20 | 704.75 | 708.55 | 708.55 | -1.56% | 2,086 |
| Jan 13, 2026 | 745.00 | 759.50 | 711.00 | 719.80 | 719.80 | -1.65% | 8,341 |
| Jan 12, 2026 | 712.00 | 744.50 | 690.40 | 731.90 | 731.90 | 2.98% | 12,614 |
| Jan 9, 2026 | 799.90 | 799.90 | 706.00 | 710.70 | 710.70 | -5.65% | 15,097 |
| Jan 8, 2026 | 789.10 | 793.15 | 746.60 | 753.25 | 753.25 | -4.96% | 7,966 |
| Jan 7, 2026 | 800.00 | 820.35 | 787.00 | 792.55 | 792.55 | -0.62% | 5,166 |
| Jan 6, 2026 | 802.20 | 811.15 | 793.55 | 797.50 | 797.50 | -0.59% | 2,941 |
| Jan 5, 2026 | 820.75 | 821.25 | 800.00 | 802.20 | 802.20 | -2.27% | 7,090 |
| Jan 2, 2026 | 820.00 | 830.00 | 807.30 | 820.80 | 820.80 | 1.77% | 4,874 |
| Jan 1, 2026 | 814.00 | 822.15 | 805.00 | 806.50 | 806.50 | -0.76% | 2,993 |
| Dec 31, 2025 | 834.95 | 834.95 | 808.00 | 812.70 | 812.70 | -0.32% | 2,486 |
| Dec 30, 2025 | 810.05 | 827.60 | 805.45 | 815.30 | 815.30 | 0.98% | 8,969 |
| Dec 29, 2025 | 802.15 | 848.60 | 800.00 | 807.35 | 807.35 | -0.57% | 9,203 |
| Dec 26, 2025 | 829.20 | 841.20 | 804.80 | 812.00 | 812.00 | -2.74% | 5,098 |
| Dec 24, 2025 | 853.85 | 882.00 | 825.05 | 834.85 | 834.85 | -0.27% | 9,217 |
| Dec 23, 2025 | 889.00 | 911.35 | 832.60 | 837.10 | 837.10 | -4.13% | 15,709 |
| Dec 22, 2025 | 791.75 | 873.15 | 791.75 | 873.15 | 873.15 | 10.00% | 14,115 |
| Dec 19, 2025 | 800.40 | 811.35 | 780.00 | 793.80 | 793.80 | -0.48% | 7,595 |
| Dec 18, 2025 | 809.05 | 820.25 | 789.65 | 797.65 | 797.65 | -1.18% | 7,114 |
| Dec 17, 2025 | 819.50 | 834.95 | 800.85 | 807.15 | 807.15 | -1.59% | 3,968 |
| Dec 16, 2025 | 844.95 | 844.95 | 817.30 | 820.20 | 820.20 | -1.81% | 2,220 |
| Dec 15, 2025 | 850.05 | 850.05 | 831.45 | 835.35 | 835.35 | -1.90% | 4,100 |
| Dec 12, 2025 | 880.00 | 881.10 | 849.00 | 851.55 | 851.55 | -3.03% | 3,145 |
| Dec 11, 2025 | 852.00 | 891.00 | 852.00 | 878.20 | 878.20 | 2.73% | 6,751 |
| Dec 10, 2025 | 919.00 | 919.00 | 850.00 | 854.90 | 854.90 | -2.56% | 8,902 |
| Dec 9, 2025 | 796.30 | 877.35 | 784.00 | 877.35 | 877.35 | 10.00% | 21,155 |
| Dec 8, 2025 | 860.25 | 879.50 | 785.00 | 797.60 | 797.60 | -7.88% | 7,907 |
| Dec 5, 2025 | 895.40 | 898.55 | 855.10 | 865.85 | 865.85 | -3.62% | 2,737 |
| Dec 4, 2025 | 914.95 | 914.95 | 883.40 | 898.40 | 898.40 | -1.07% | 2,228 |
| Dec 3, 2025 | 901.00 | 911.00 | 850.20 | 908.15 | 908.15 | 1.48% | 6,063 |
| Dec 2, 2025 | 908.75 | 908.80 | 876.05 | 894.90 | 894.90 | -1.78% | 3,193 |
| Dec 1, 2025 | 915.90 | 936.00 | 876.30 | 911.10 | 911.10 | 1.44% | 5,944 |
| Nov 28, 2025 | 899.00 | 903.95 | 855.15 | 898.15 | 898.15 | 0.96% | 4,256 |
| Nov 27, 2025 | 918.90 | 938.90 | 880.45 | 889.60 | 889.60 | -3.14% | 3,141 |
| Nov 26, 2025 | 880.00 | 925.00 | 873.00 | 918.40 | 918.40 | 4.17% | 3,991 |
| Nov 25, 2025 | 866.00 | 919.85 | 866.00 | 881.60 | 881.60 | -2.62% | 4,502 |
| Nov 24, 2025 | 950.00 | 950.00 | 905.30 | 905.30 | 905.30 | -5.00% | 1,526 |
| Nov 21, 2025 | 1,015.00 | 1,015.00 | 952.90 | 952.90 | 952.90 | -5.00% | 8,068 |
| Nov 20, 2025 | 998.00 | 1,023.00 | 990.00 | 1,003.05 | 1,003.05 | 2.36% | 4,751 |
| Nov 19, 2025 | 965.00 | 995.00 | 922.05 | 979.95 | 979.95 | 3.14% | 10,574 |
| Nov 18, 2025 | 950.15 | 950.15 | 911.50 | 950.15 | 950.15 | 4.99% | 26,786 |
| Nov 17, 2025 | 904.95 | 904.95 | 904.95 | 904.95 | 904.95 | 4.99% | 7,974 |
| Nov 14, 2025 | 861.90 | 861.90 | 861.90 | 861.90 | 861.90 | 4.99% | 3,439 |
| Nov 13, 2025 | 865.00 | 865.00 | 815.00 | 820.90 | 820.90 | -3.84% | 4,420 |
| Nov 12, 2025 | 868.00 | 882.00 | 841.10 | 853.65 | 853.65 | 1.01% | 2,014 |