IZMO Limited (BOM:532341)
India · Delayed Price · Currency is INR 710.15
-18.90 (-2.59%)
At close: Oct 23, 2026
IZMO Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 684.40 | 725.00 | 684.40 | 710.15 | 710.15 | -2.59% | 16,762 |
| Oct 22, 2026 | 751.40 | 768.70 | 725.00 | 729.05 | 729.05 | -3.58% | 4,580 |
| Oct 21, 2026 | 791.20 | 793.60 | 743.05 | 756.15 | 756.15 | -2.01% | 4,968 |
| Oct 19, 2026 | 820.65 | 825.00 | 767.05 | 771.65 | 771.65 | -6.07% | 9,369 |
| Oct 16, 2026 | 823.00 | 840.80 | 818.90 | 821.50 | 821.50 | -0.89% | 5,275 |
| Oct 15, 2026 | 838.00 | 838.00 | 821.50 | 828.90 | 828.90 | -1.14% | 1,830 |
| Oct 14, 2026 | 834.05 | 850.00 | 828.90 | 838.45 | 838.45 | 1.01% | 4,072 |
| Oct 13, 2026 | 849.70 | 850.70 | 817.40 | 830.05 | 830.05 | -2.76% | 10,214 |
| Oct 12, 2026 | 875.00 | 875.05 | 851.90 | 853.60 | 853.60 | -0.63% | 6,611 |
| Oct 9, 2026 | 878.60 | 878.60 | 851.70 | 859.00 | 859.00 | -0.27% | 4,903 |
| Oct 8, 2026 | 894.00 | 926.20 | 853.00 | 861.35 | 861.35 | -3.35% | 15,907 |
| Oct 7, 2026 | 867.35 | 898.95 | 861.05 | 891.20 | 891.20 | 3.12% | 5,612 |
| Oct 6, 2026 | 886.10 | 886.10 | 859.25 | 864.20 | 864.20 | -0.78% | 4,022 |
| Oct 5, 2026 | 859.00 | 892.65 | 850.85 | 871.00 | 871.00 | 1.47% | 3,816 |
| Oct 1, 2026 | 880.00 | 880.00 | 834.35 | 858.40 | 858.40 | -1.95% | 7,933 |
| Sep 30, 2026 | 940.00 | 940.00 | 870.95 | 875.45 | 875.45 | -1.26% | 6,888 |
| Sep 29, 2026 | 889.00 | 902.00 | 874.75 | 886.65 | 886.65 | 1.48% | 3,993 |
| Sep 28, 2026 | 900.05 | 903.35 | 870.20 | 873.75 | 873.75 | -3.63% | 4,609 |
| Sep 25, 2026 | 910.00 | 919.15 | 892.20 | 906.70 | 906.70 | 0.19% | 6,054 |
| Sep 24, 2026 | 932.95 | 932.95 | 903.00 | 904.95 | 904.95 | -2.64% | 4,765 |
| Sep 23, 2026 | 936.45 | 940.75 | 919.40 | 929.50 | 929.50 | -0.34% | 7,861 |
| Sep 22, 2026 | 935.95 | 980.00 | 929.40 | 932.70 | 932.70 | 0.34% | 12,030 |
| Sep 21, 2026 | 927.05 | 934.10 | 908.00 | 929.50 | 929.50 | -0.59% | 5,980 |
| Sep 18, 2026 | 921.95 | 943.05 | 915.00 | 935.05 | 935.05 | 2.27% | 5,376 |
| Sep 17, 2026 | 890.00 | 959.05 | 888.20 | 914.30 | 914.30 | 3.78% | 18,598 |
| Sep 16, 2026 | 891.00 | 891.00 | 860.70 | 881.00 | 881.00 | -1.68% | 5,634 |
| Sep 15, 2026 | 899.05 | 936.35 | 894.00 | 896.05 | 896.05 | -1.22% | 12,420 |
| Sep 11, 2026 | 892.00 | 915.20 | 868.70 | 907.10 | 907.10 | 0.88% | 7,266 |
| Sep 10, 2026 | 934.10 | 934.10 | 895.90 | 899.20 | 899.20 | -1.36% | 7,371 |
| Sep 9, 2026 | 925.05 | 934.95 | 907.00 | 911.60 | 911.60 | -1.75% | 8,232 |
| Sep 8, 2026 | 930.00 | 935.40 | 906.05 | 927.85 | 927.85 | 0.10% | 10,311 |
| Sep 7, 2026 | 890.00 | 949.90 | 878.45 | 926.95 | 926.95 | 2.68% | 21,451 |
| Sep 4, 2026 | 910.00 | 923.30 | 899.65 | 902.80 | 902.80 | -1.90% | 6,425 |
| Sep 3, 2026 | 925.00 | 958.00 | 916.00 | 920.30 | 920.30 | -2.30% | 8,274 |
| Sep 2, 2026 | 971.05 | 985.80 | 885.95 | 942.00 | 942.00 | 2.75% | 75,117 |
| Sep 1, 2026 | 839.00 | 916.75 | 821.00 | 916.75 | 916.75 | 9.99% | 67,547 |
| Aug 31, 2026 | 844.60 | 845.00 | 830.55 | 833.45 | 833.45 | -1.81% | 3,915 |
| Aug 28, 2026 | 834.95 | 879.05 | 830.00 | 848.85 | 848.85 | 1.90% | 5,795 |
| Aug 27, 2026 | 864.40 | 864.40 | 826.05 | 833.05 | 833.05 | -2.71% | 7,320 |
| Aug 26, 2026 | 860.00 | 870.00 | 843.00 | 856.25 | 856.25 | 1.01% | 2,857 |
| Aug 25, 2026 | 835.00 | 861.00 | 825.60 | 847.65 | 847.65 | 0.62% | 4,353 |
| Aug 24, 2026 | 852.80 | 867.55 | 835.50 | 842.45 | 842.45 | -1.60% | 6,843 |
| Aug 21, 2026 | 865.10 | 879.75 | 852.65 | 856.15 | 856.15 | -1.14% | 5,331 |
| Aug 20, 2026 | 884.00 | 890.40 | 864.00 | 866.05 | 866.05 | -0.72% | 7,228 |
| Aug 19, 2026 | 905.00 | 922.70 | 866.00 | 872.35 | 872.35 | -3.74% | 9,819 |
| Aug 18, 2026 | 928.20 | 928.25 | 886.00 | 906.20 | 906.20 | -1.10% | 13,061 |
| Aug 17, 2026 | 974.00 | 979.00 | 910.00 | 916.25 | 916.25 | -2.29% | 10,974 |
| Aug 14, 2026 | 902.85 | 947.50 | 902.85 | 937.75 | 937.75 | -1.37% | 6,053 |
| Aug 13, 2026 | 954.95 | 970.40 | 936.00 | 950.80 | 950.80 | -0.26% | 8,604 |
| Aug 12, 2026 | 954.65 | 958.60 | 925.00 | 953.30 | 953.30 | 0.93% | 6,177 |