IZMO Limited (BOM:532341)
India · Delayed Price · Currency is INR 1,076.85
+51.25 (5.00%)
At close: Jun 19, 2026
IZMO Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |