IZMO Limited (BOM:532341)
India · Delayed Price · Currency is INR 994.50
-7.60 (-0.76%)
At close: Jul 31, 2026
IZMO Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,003.45 | 1,030.00 | 990.00 | 994.50 | 994.50 | -0.76% | 6,129 |
| Jul 30, 2026 | 1,031.00 | 1,067.20 | 1,001.95 | 1,002.10 | 1,002.10 | -4.98% | 7,583 |
| Jul 29, 2026 | 1,097.15 | 1,107.15 | 1,051.05 | 1,054.65 | 1,054.65 | -3.87% | 7,277 |
| Jul 28, 2026 | 1,118.40 | 1,150.00 | 1,090.70 | 1,097.15 | 1,097.15 | -0.61% | 6,184 |
| Jul 27, 2026 | 1,137.00 | 1,137.00 | 1,089.65 | 1,103.85 | 1,103.85 | 0.10% | 6,078 |
| Jul 24, 2026 | 1,066.00 | 1,122.00 | 1,044.95 | 1,102.75 | 1,102.75 | 2.36% | 7,377 |
| Jul 23, 2026 | 1,052.60 | 1,097.00 | 1,052.60 | 1,077.35 | 1,077.35 | -0.81% | 5,659 |
| Jul 22, 2026 | 1,101.10 | 1,125.80 | 1,078.35 | 1,086.15 | 1,086.15 | -1.83% | 6,876 |
| Jul 21, 2026 | 1,106.00 | 1,134.00 | 1,087.60 | 1,106.40 | 1,106.40 | 2.41% | 5,402 |
| Jul 20, 2026 | 1,099.00 | 1,105.95 | 1,070.00 | 1,080.40 | 1,080.40 | -3.98% | 8,026 |
| Jul 17, 2026 | 1,165.20 | 1,178.00 | 1,110.50 | 1,125.15 | 1,125.15 | 0.08% | 26,655 |
| Jul 16, 2026 | 1,075.00 | 1,124.20 | 1,064.65 | 1,124.20 | 1,124.20 | 5.00% | 31,094 |
| Jul 15, 2026 | 1,081.00 | 1,120.90 | 1,058.20 | 1,070.70 | 1,070.70 | -0.15% | 15,127 |
| Jul 14, 2026 | 1,054.15 | 1,113.70 | 1,052.15 | 1,072.35 | 1,072.35 | 1.10% | 78,164 |
| Jul 13, 2026 | 1,019.95 | 1,060.70 | 1,016.70 | 1,060.70 | 1,060.70 | 5.00% | 22,702 |
| Jul 10, 2026 | 1,010.20 | 1,010.20 | 986.65 | 1,010.20 | 1,010.20 | 5.00% | 47,670 |
| Jul 9, 2026 | 916.30 | 962.10 | 916.30 | 962.10 | 962.10 | 5.00% | 5,840 |
| Jul 8, 2026 | 958.00 | 963.90 | 910.00 | 916.30 | 916.30 | -4.33% | 9,644 |
| Jul 7, 2026 | 1,011.20 | 1,011.20 | 949.70 | 957.75 | 957.75 | -3.60% | 9,324 |
| Jul 6, 2026 | 973.15 | 1,035.00 | 973.15 | 993.55 | 993.55 | 0.07% | 4,668 |
| Jul 3, 2026 | 1,050.00 | 1,050.00 | 983.20 | 992.85 | 992.85 | -1.93% | 3,987 |
| Jul 2, 2026 | 1,043.00 | 1,043.90 | 991.50 | 1,012.35 | 1,012.35 | -0.67% | 5,500 |
| Jul 1, 2026 | 1,035.80 | 1,050.45 | 1,014.95 | 1,019.20 | 1,019.20 | -0.26% | 6,123 |
| Jun 30, 2026 | 953.95 | 1,021.90 | 953.95 | 1,021.90 | 1,021.90 | 5.00% | 15,187 |
| Jun 29, 2026 | 1,016.75 | 1,026.00 | 965.95 | 973.25 | 973.25 | -4.28% | 12,326 |
| Jun 25, 2026 | 1,049.90 | 1,058.00 | 1,008.85 | 1,016.75 | 1,016.75 | -1.22% | 4,341 |
| Jun 24, 2026 | 990.35 | 1,052.00 | 990.35 | 1,029.30 | 1,029.30 | 2.08% | 10,115 |
| Jun 23, 2026 | 1,013.30 | 1,055.65 | 1,004.55 | 1,008.35 | 1,008.35 | -3.89% | 8,016 |
| Jun 22, 2026 | 1,086.35 | 1,128.00 | 1,038.00 | 1,049.20 | 1,049.20 | -2.57% | 23,231 |
| Jun 19, 2026 | 1,025.65 | 1,076.85 | 1,025.65 | 1,076.85 | 1,076.85 | 5.00% | 15,000 |
| Jun 18, 2026 | 1,019.95 | 1,068.05 | 1,000.00 | 1,025.60 | 1,025.60 | -0.30% | 11,649 |
| Jun 17, 2026 | 1,113.20 | 1,125.00 | 1,028.65 | 1,028.65 | 1,028.65 | -5.00% | 24,375 |
| Jun 16, 2026 | 1,041.10 | 1,082.75 | 1,035.00 | 1,082.75 | 1,082.75 | 5.00% | 19,024 |
| Jun 15, 2026 | 1,025.95 | 1,031.70 | 965.00 | 1,031.20 | 1,031.20 | 4.95% | 25,577 |
| Jun 12, 2026 | 969.90 | 982.60 | 941.55 | 982.60 | 982.60 | 5.00% | 13,531 |
| Jun 11, 2026 | 935.00 | 988.00 | 896.35 | 935.85 | 935.85 | -0.72% | 17,755 |
| Jun 10, 2026 | 994.90 | 994.90 | 942.65 | 942.65 | 942.65 | -5.00% | 17,403 |
| Jun 9, 2026 | 1,011.05 | 1,011.05 | 956.00 | 992.25 | 992.25 | 3.04% | 23,065 |
| Jun 8, 2026 | 934.10 | 962.95 | 897.30 | 962.95 | 962.95 | 5.00% | 13,231 |
| Jun 5, 2026 | 900.05 | 919.60 | 861.25 | 917.10 | 917.10 | 4.71% | 17,640 |
| Jun 4, 2026 | 910.80 | 910.80 | 869.35 | 875.85 | 875.85 | 0.97% | 49,150 |
| Jun 3, 2026 | 867.45 | 867.45 | 851.00 | 867.45 | 867.45 | 5.00% | 38,826 |
| Jun 2, 2026 | 820.05 | 826.15 | 812.00 | 826.15 | 826.15 | 4.99% | 8,049 |
| Jun 1, 2026 | 786.85 | 786.85 | 786.85 | 786.85 | 786.85 | 5.00% | 4,010 |
| 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 |