IZMO Limited (BOM:532341)
India · Delayed Price · Currency is INR 786.85
+37.45 (5.00%)
At close: Jun 1, 2026
IZMO Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 749.40 | 749.40 | 749.40 | 749.40 | 749.40 | 4.99% | 1,626 |
| May 27, 2026 | 690.05 | 723.55 | 689.90 | 713.75 | 713.75 | 3.58% | 16,271 |
| May 26, 2026 | 712.00 | 715.00 | 682.60 | 689.10 | 689.10 | -0.67% | 5,621 |
| May 25, 2026 | 718.10 | 719.00 | 685.00 | 693.75 | 693.75 | -1.34% | 7,108 |
| May 22, 2026 | 734.30 | 755.85 | 700.00 | 703.15 | 703.15 | -2.33% | 28,291 |
| May 21, 2026 | 711.00 | 736.70 | 711.00 | 719.90 | 719.90 | 2.60% | 51,872 |
| May 20, 2026 | 682.95 | 701.65 | 671.60 | 701.65 | 701.65 | 5.00% | 21,350 |
| May 19, 2026 | 630.00 | 668.25 | 630.00 | 668.25 | 668.25 | 5.00% | 6,598 |
| May 18, 2026 | 660.00 | 660.00 | 635.00 | 636.45 | 636.45 | -2.82% | 1,204 |
| May 15, 2026 | 670.00 | 670.70 | 648.00 | 654.95 | 654.95 | -2.30% | 2,200 |
| May 14, 2026 | 672.05 | 682.90 | 660.00 | 670.35 | 670.35 | -0.25% | 2,823 |
| May 13, 2026 | 667.75 | 680.00 | 662.00 | 672.05 | 672.05 | 1.79% | 3,361 |
| May 12, 2026 | 690.00 | 693.95 | 654.00 | 660.25 | 660.25 | -4.00% | 7,718 |
| May 11, 2026 | 696.75 | 707.90 | 686.15 | 687.75 | 687.75 | -2.69% | 4,657 |
| May 8, 2026 | 712.60 | 716.70 | 702.00 | 706.75 | 706.75 | -0.82% | 4,674 |
| May 7, 2026 | 702.50 | 719.00 | 700.00 | 712.60 | 712.60 | 0.20% | 3,579 |
| May 6, 2026 | 697.90 | 719.00 | 697.90 | 711.20 | 711.20 | 2.32% | 2,482 |
| May 5, 2026 | 700.30 | 704.95 | 679.00 | 695.05 | 695.05 | -1.59% | 2,726 |
| May 4, 2026 | 706.90 | 710.00 | 700.00 | 706.30 | 706.30 | -0.28% | 6,141 |
| Apr 30, 2026 | 711.00 | 719.85 | 698.30 | 708.30 | 708.30 | -1.86% | 1,929 |
| Apr 29, 2026 | 744.10 | 760.00 | 716.55 | 721.70 | 721.70 | -1.60% | 2,669 |
| Apr 28, 2026 | 764.00 | 764.00 | 730.00 | 733.40 | 733.40 | -1.57% | 8,037 |
| Apr 27, 2026 | 709.70 | 745.10 | 706.60 | 745.10 | 745.10 | 5.00% | 20,758 |
| Apr 24, 2026 | 717.00 | 718.40 | 691.20 | 709.65 | 709.65 | -1.38% | 3,253 |
| Apr 23, 2026 | 709.75 | 738.50 | 701.15 | 719.55 | 719.55 | 1.38% | 3,855 |
| Apr 22, 2026 | 714.75 | 726.00 | 705.00 | 709.75 | 709.75 | -0.81% | 2,554 |
| Apr 21, 2026 | 720.25 | 728.90 | 711.00 | 715.55 | 715.55 | -0.65% | 2,206 |
| Apr 20, 2026 | 745.00 | 745.00 | 714.00 | 720.25 | 720.25 | -3.82% | 4,893 |
| Apr 17, 2026 | 703.00 | 752.95 | 703.00 | 748.85 | 748.85 | 4.43% | 19,458 |
| Apr 16, 2026 | 718.30 | 725.90 | 700.00 | 717.10 | 717.10 | -0.17% | 2,989 |
| Apr 15, 2026 | 701.50 | 734.00 | 701.50 | 718.30 | 718.30 | 2.56% | 3,671 |
| Apr 13, 2026 | 682.10 | 720.00 | 682.10 | 700.40 | 700.40 | -1.55% | 2,884 |
| Apr 10, 2026 | 710.50 | 728.95 | 705.00 | 711.45 | 711.45 | 0.47% | 3,235 |
| Apr 9, 2026 | 729.80 | 733.85 | 702.00 | 708.15 | 708.15 | -2.22% | 2,454 |
| Apr 8, 2026 | 725.00 | 734.30 | 712.10 | 724.20 | 724.20 | 2.91% | 3,289 |
| Apr 7, 2026 | 673.10 | 718.00 | 673.10 | 703.70 | 703.70 | 1.18% | 2,985 |
| Apr 6, 2026 | 678.75 | 708.00 | 655.10 | 695.50 | 695.50 | 2.31% | 4,037 |
| Apr 2, 2026 | 630.00 | 679.80 | 620.00 | 679.80 | 679.80 | 5.00% | 6,229 |
| Apr 1, 2026 | 612.50 | 647.45 | 612.50 | 647.45 | 647.45 | 4.99% | 3,656 |
| Mar 30, 2026 | 622.20 | 644.70 | 616.65 | 616.65 | 616.65 | -5.00% | 2,906 |
| Mar 27, 2026 | 687.75 | 687.75 | 639.00 | 649.10 | 649.10 | -3.49% | 9,441 |
| Mar 25, 2026 | 686.20 | 705.00 | 665.20 | 672.60 | 672.60 | -1.86% | 6,349 |
| Mar 24, 2026 | 676.90 | 693.50 | 665.10 | 685.35 | 685.35 | 2.42% | 4,169 |
| Mar 23, 2026 | 672.20 | 693.95 | 667.95 | 669.15 | 669.15 | -4.83% | 3,671 |
| Mar 20, 2026 | 701.00 | 723.00 | 694.80 | 703.10 | 703.10 | 0.33% | 1,439 |
| Mar 19, 2026 | 716.00 | 746.00 | 700.00 | 700.80 | 700.80 | -4.72% | 4,743 |
| Mar 18, 2026 | 724.95 | 750.00 | 695.05 | 735.55 | 735.55 | 2.83% | 3,665 |
| Mar 17, 2026 | 716.00 | 759.95 | 706.40 | 715.30 | 715.30 | -2.81% | 2,026 |
| Mar 16, 2026 | 704.00 | 745.10 | 674.20 | 735.95 | 735.95 | 3.71% | 12,250 |
| Mar 13, 2026 | 747.00 | 747.00 | 709.65 | 709.65 | 709.65 | -5.00% | 2,180 |