Tata Teleservices (Maharashtra) Limited (BOM:532371)
India · Delayed Price · Currency is INR 57.02
-0.12 (-0.21%)
At close: Aug 7, 2025
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 58.40 | 58.98 | 57.16 | 57.59 | 57.59 | 1.00% | 99,605 |
| Aug 7, 2025 | 56.00 | 58.00 | 55.11 | 57.02 | 57.02 | -0.21% | 206,923 |
| Aug 6, 2025 | 57.50 | 58.45 | 56.75 | 57.14 | 57.14 | -1.23% | 146,227 |
| Aug 5, 2025 | 58.47 | 58.99 | 57.68 | 57.85 | 57.85 | -2.07% | 143,903 |
| Aug 4, 2025 | 58.31 | 60.23 | 57.00 | 59.07 | 59.07 | 0.32% | 265,865 |
| Aug 1, 2025 | 58.30 | 60.39 | 58.30 | 58.88 | 58.88 | -0.54% | 146,561 |
| Jul 31, 2025 | 59.00 | 60.99 | 58.15 | 59.20 | 59.20 | -0.97% | 189,558 |
| Jul 30, 2025 | 60.94 | 60.94 | 59.50 | 59.78 | 59.78 | -1.09% | 64,604 |
| Jul 29, 2025 | 60.00 | 61.50 | 59.80 | 60.44 | 60.44 | 0.02% | 212,850 |
| Jul 28, 2025 | 61.00 | 62.00 | 60.10 | 60.43 | 60.43 | -1.88% | 198,185 |
| Jul 25, 2025 | 62.65 | 63.70 | 61.11 | 61.59 | 61.59 | -2.30% | 265,232 |
| Jul 24, 2025 | 63.72 | 64.40 | 62.80 | 63.04 | 63.04 | -1.07% | 188,734 |
| Jul 23, 2025 | 62.65 | 65.50 | 62.65 | 63.72 | 63.72 | 1.72% | 452,603 |
| Jul 22, 2025 | 62.60 | 63.50 | 62.55 | 62.64 | 62.64 | -0.41% | 137,431 |
| Jul 21, 2025 | 63.00 | 63.51 | 62.50 | 62.90 | 62.90 | 0.11% | 131,151 |
| Jul 18, 2025 | 63.35 | 64.49 | 62.01 | 62.83 | 62.83 | -1.89% | 101,155 |
| Jul 17, 2025 | 64.70 | 64.98 | 64.00 | 64.04 | 64.04 | -0.37% | 133,675 |
| Jul 16, 2025 | 64.20 | 65.39 | 63.81 | 64.28 | 64.28 | -0.29% | 152,770 |
| Jul 15, 2025 | 63.85 | 65.40 | 63.85 | 64.47 | 64.47 | -0.09% | 129,936 |
| Jul 14, 2025 | 64.29 | 64.99 | 63.36 | 64.53 | 64.53 | 0.37% | 172,803 |
| Jul 11, 2025 | 64.55 | 65.14 | 64.00 | 64.29 | 64.29 | -1.24% | 47,532 |
| Jul 10, 2025 | 64.30 | 65.70 | 64.00 | 65.10 | 65.10 | 0.53% | 132,667 |
| Jul 9, 2025 | 64.70 | 65.57 | 64.60 | 64.76 | 64.76 | -0.87% | 136,160 |
| Jul 8, 2025 | 64.21 | 65.90 | 64.21 | 65.33 | 65.33 | 0.34% | 118,767 |
| Jul 7, 2025 | 64.70 | 66.00 | 64.70 | 65.11 | 65.11 | -0.91% | 77,732 |
| Jul 4, 2025 | 66.60 | 66.80 | 65.25 | 65.71 | 65.71 | -0.45% | 52,363 |
| Jul 3, 2025 | 65.72 | 66.60 | 65.40 | 66.01 | 66.01 | 0.24% | 107,302 |
| Jul 2, 2025 | 65.85 | 66.69 | 64.30 | 65.85 | 65.85 | -0.36% | 200,337 |
| Jul 1, 2025 | 66.00 | 66.99 | 65.12 | 66.09 | 66.09 | -0.15% | 196,201 |
| Jun 30, 2025 | 67.35 | 67.35 | 65.21 | 66.19 | 66.19 | -1.28% | 199,271 |
| Jun 27, 2025 | 67.06 | 68.40 | 66.31 | 67.05 | 67.05 | -0.34% | 170,952 |
| Jun 26, 2025 | 68.00 | 69.89 | 66.56 | 67.28 | 67.28 | 0.69% | 499,840 |
| Jun 25, 2025 | 64.45 | 66.82 | 63.75 | 66.82 | 66.82 | 5.00% | 496,219 |
| Jun 24, 2025 | 64.70 | 66.00 | 63.50 | 63.64 | 63.64 | -0.22% | 272,787 |
| Jun 23, 2025 | 62.53 | 65.00 | 61.51 | 63.78 | 63.78 | -0.05% | 276,267 |
| Jun 20, 2025 | 63.90 | 65.35 | 63.18 | 63.81 | 63.81 | -0.14% | 152,008 |
| Jun 19, 2025 | 66.52 | 68.90 | 63.50 | 63.90 | 63.90 | -3.85% | 198,390 |
| Jun 18, 2025 | 68.90 | 69.00 | 65.75 | 66.46 | 66.46 | -3.50% | 382,348 |
| Jun 17, 2025 | 71.40 | 72.90 | 68.50 | 68.87 | 68.87 | -4.07% | 272,421 |
| Jun 16, 2025 | 72.13 | 72.51 | 66.95 | 71.79 | 71.79 | 0.20% | 3,780,649 |
| Jun 13, 2025 | 74.32 | 74.71 | 69.10 | 71.65 | 71.65 | -6.95% | 3,201,194 |
| Jun 12, 2025 | 76.03 | 79.55 | 75.54 | 77.00 | 77.00 | 1.26% | 6,995,270 |
| Jun 11, 2025 | 72.42 | 81.16 | 71.33 | 76.04 | 76.04 | 6.39% | 13,613,980 |
| Jun 10, 2025 | 71.95 | 72.85 | 71.25 | 71.47 | 71.47 | -0.49% | 421,143 |
| Jun 9, 2025 | 71.25 | 72.35 | 71.10 | 71.82 | 71.82 | 0.96% | 563,305 |
| Jun 6, 2025 | 72.00 | 72.35 | 70.94 | 71.14 | 71.14 | -1.58% | 425,111 |
| Jun 5, 2025 | 72.88 | 74.74 | 71.90 | 72.28 | 72.28 | -0.22% | 902,929 |
| Jun 4, 2025 | 72.51 | 73.60 | 70.77 | 72.44 | 72.44 | -0.04% | 569,749 |
| Jun 3, 2025 | 74.50 | 74.50 | 72.00 | 72.47 | 72.47 | -1.35% | 690,539 |
| Jun 2, 2025 | 72.00 | 76.38 | 71.71 | 73.46 | 73.46 | 0.71% | 2,460,129 |