Mahindra & Mahindra Financial Services Limited (BOM:532720)
India · Delayed Price · Currency is INR 252.65
-0.95 (-0.37%)
At close: Aug 8, 2025
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 256.60 | 257.85 | 251.40 | 252.65 | 252.65 | -0.37% | 73,733 |
| Aug 7, 2025 | 252.00 | 254.95 | 250.90 | 253.60 | 253.60 | 0.10% | 59,312 |
| Aug 6, 2025 | 255.35 | 256.85 | 252.60 | 253.35 | 253.35 | -1.21% | 51,783 |
| Aug 5, 2025 | 260.85 | 260.85 | 255.90 | 256.45 | 256.45 | -0.75% | 24,928 |
| Aug 4, 2025 | 256.60 | 259.60 | 253.70 | 258.40 | 258.40 | -0.06% | 77,920 |
| Aug 1, 2025 | 257.75 | 261.00 | 255.90 | 258.55 | 258.55 | 0.70% | 96,301 |
| Jul 31, 2025 | 257.00 | 259.25 | 251.75 | 256.75 | 256.75 | -0.41% | 210,157 |
| Jul 30, 2025 | 255.45 | 258.20 | 254.05 | 257.80 | 257.80 | 2.30% | 223,403 |
| Jul 29, 2025 | 249.40 | 252.35 | 246.50 | 252.00 | 252.00 | 1.25% | 59,999 |
| Jul 28, 2025 | 252.95 | 254.00 | 247.75 | 248.90 | 248.90 | -1.76% | 102,581 |
| Jul 25, 2025 | 259.10 | 259.10 | 252.60 | 253.35 | 253.35 | -2.24% | 106,442 |
| Jul 24, 2025 | 262.95 | 262.95 | 255.10 | 259.15 | 259.15 | 0.06% | 66,457 |
| Jul 23, 2025 | 267.00 | 267.00 | 257.30 | 259.00 | 259.00 | -2.48% | 289,751 |
| Jul 22, 2025 | 264.30 | 267.35 | 259.65 | 265.60 | 265.60 | 1.01% | 288,979 |
| Jul 21, 2025 | 258.25 | 263.35 | 257.65 | 262.95 | 262.95 | 1.25% | 35,074 |
| Jul 18, 2025 | 262.25 | 262.55 | 258.50 | 259.70 | 259.70 | -0.67% | 68,854 |
| Jul 17, 2025 | 265.80 | 265.80 | 261.10 | 261.45 | 261.45 | -1.04% | 70,407 |
| Jul 16, 2025 | 265.85 | 265.85 | 262.75 | 264.20 | 264.20 | -0.62% | 57,653 |
| Jul 15, 2025 | 265.00 | 266.40 | 263.05 | 265.85 | 265.85 | -0.88% | 112,887 |
| Jul 14, 2025 | 266.55 | 268.75 | 265.15 | 268.20 | 261.70 | 0.86% | 87,975 |
| Jul 11, 2025 | 267.55 | 268.10 | 264.50 | 265.90 | 259.46 | -0.62% | 70,903 |
| Jul 10, 2025 | 270.45 | 271.95 | 265.65 | 267.55 | 261.07 | -1.04% | 70,933 |
| Jul 9, 2025 | 270.00 | 271.65 | 269.30 | 270.35 | 263.80 | 0.17% | 64,519 |
| Jul 8, 2025 | 269.75 | 270.05 | 266.35 | 269.90 | 263.36 | 0.65% | 76,152 |
| Jul 7, 2025 | 266.65 | 269.20 | 264.85 | 268.15 | 261.65 | 0.60% | 112,451 |
| Jul 4, 2025 | 269.75 | 270.85 | 264.65 | 266.55 | 260.09 | -0.11% | 627,668 |
| Jul 3, 2025 | 263.35 | 273.85 | 263.25 | 266.85 | 260.38 | 1.87% | 457,454 |
| Jul 2, 2025 | 266.85 | 267.80 | 259.50 | 261.95 | 255.60 | -1.95% | 282,365 |
| Jul 1, 2025 | 268.80 | 270.75 | 265.60 | 267.15 | 260.68 | -1.06% | 80,929 |
| Jun 30, 2025 | 274.35 | 274.35 | 269.50 | 270.00 | 263.46 | -0.97% | 49,368 |
| Jun 27, 2025 | 270.00 | 274.40 | 267.90 | 272.65 | 266.04 | 1.53% | 78,003 |
| Jun 26, 2025 | 266.85 | 269.80 | 265.05 | 268.55 | 262.04 | 0.83% | 53,161 |
| Jun 25, 2025 | 270.15 | 270.15 | 266.00 | 266.35 | 259.90 | -1.00% | 51,614 |
| Jun 24, 2025 | 264.00 | 270.45 | 263.50 | 269.05 | 262.53 | 2.95% | 149,584 |
| Jun 23, 2025 | 262.60 | 263.60 | 259.25 | 261.35 | 255.02 | -0.48% | 30,669 |
| Jun 20, 2025 | 260.65 | 264.55 | 259.15 | 262.60 | 256.24 | 0.77% | 41,091 |
| Jun 19, 2025 | 265.55 | 266.65 | 259.40 | 260.60 | 254.28 | -2.20% | 56,063 |
| Jun 18, 2025 | 266.05 | 270.75 | 263.45 | 266.45 | 259.99 | -1.11% | 74,507 |
| Jun 17, 2025 | 274.10 | 274.80 | 267.50 | 269.45 | 262.92 | -1.37% | 43,917 |
| Jun 16, 2025 | 270.15 | 273.90 | 267.80 | 273.20 | 266.58 | 0.90% | 58,009 |
| Jun 13, 2025 | 266.15 | 271.90 | 266.15 | 270.75 | 264.19 | -1.31% | 111,743 |
| Jun 12, 2025 | 282.85 | 282.85 | 273.10 | 274.35 | 267.70 | -2.33% | 74,483 |
| Jun 11, 2025 | 280.05 | 283.25 | 278.15 | 280.90 | 274.09 | -0.05% | 51,033 |
| Jun 10, 2025 | 286.15 | 286.15 | 280.00 | 281.05 | 274.24 | -0.90% | 133,065 |
| Jun 9, 2025 | 279.00 | 288.65 | 279.00 | 283.60 | 276.73 | 2.90% | 358,439 |
| Jun 6, 2025 | 263.25 | 278.20 | 261.05 | 275.60 | 268.92 | 4.99% | 301,575 |
| Jun 5, 2025 | 262.35 | 263.05 | 260.95 | 262.50 | 256.14 | 0.11% | 44,879 |
| Jun 4, 2025 | 266.75 | 266.75 | 261.30 | 262.20 | 255.85 | -0.64% | 56,201 |
| Jun 3, 2025 | 260.10 | 265.95 | 260.10 | 263.90 | 257.50 | 1.58% | 73,469 |
| Jun 2, 2025 | 261.00 | 261.00 | 258.75 | 259.80 | 253.50 | -0.44% | 27,065 |