Torrent Power Limited (BOM:532779)
India · Delayed Price · Currency is INR 1,333.40
-24.20 (-1.78%)
At close: Aug 8, 2025
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,358.95 | 1,368.40 | 1,329.65 | 1,333.40 | 1,333.40 | -1.78% | 24,654 |
| Aug 7, 2025 | 1,309.90 | 1,359.80 | 1,309.80 | 1,357.60 | 1,357.60 | 2.85% | 43,296 |
| Aug 6, 2025 | 1,287.20 | 1,337.10 | 1,285.70 | 1,319.95 | 1,319.95 | 0.49% | 37,949 |
| Aug 5, 2025 | 1,312.60 | 1,324.05 | 1,280.50 | 1,313.45 | 1,313.45 | 0.06% | 20,627 |
| Aug 4, 2025 | 1,299.65 | 1,316.50 | 1,276.60 | 1,312.60 | 1,312.60 | 1.50% | 16,671 |
| Aug 1, 2025 | 1,310.00 | 1,314.95 | 1,284.90 | 1,293.15 | 1,293.15 | -1.23% | 7,752 |
| Jul 31, 2025 | 1,323.85 | 1,326.10 | 1,303.60 | 1,309.25 | 1,309.25 | -2.01% | 7,030 |
| Jul 30, 2025 | 1,322.05 | 1,363.80 | 1,321.80 | 1,336.10 | 1,336.10 | 0.81% | 20,964 |
| Jul 29, 2025 | 1,330.00 | 1,341.85 | 1,318.20 | 1,325.30 | 1,325.30 | -0.97% | 6,680 |
| Jul 28, 2025 | 1,328.70 | 1,342.10 | 1,317.25 | 1,338.25 | 1,338.25 | 0.97% | 8,676 |
| Jul 25, 2025 | 1,357.80 | 1,357.80 | 1,321.50 | 1,325.45 | 1,325.45 | -2.23% | 6,331 |
| Jul 24, 2025 | 1,358.35 | 1,369.00 | 1,348.00 | 1,355.65 | 1,355.65 | -0.12% | 12,064 |
| Jul 23, 2025 | 1,345.00 | 1,360.00 | 1,340.20 | 1,357.30 | 1,357.30 | 1.03% | 10,743 |
| Jul 22, 2025 | 1,367.30 | 1,372.75 | 1,340.00 | 1,343.40 | 1,343.40 | -1.75% | 10,973 |
| Jul 21, 2025 | 1,368.00 | 1,374.30 | 1,358.00 | 1,367.30 | 1,367.30 | -0.04% | 8,169 |
| Jul 18, 2025 | 1,385.80 | 1,387.80 | 1,361.40 | 1,367.85 | 1,367.85 | -1.30% | 21,238 |
| Jul 17, 2025 | 1,392.25 | 1,404.40 | 1,384.20 | 1,385.80 | 1,385.80 | -0.60% | 13,233 |
| Jul 16, 2025 | 1,396.85 | 1,407.75 | 1,386.00 | 1,394.20 | 1,394.20 | 0.11% | 19,552 |
| Jul 15, 2025 | 1,407.65 | 1,410.00 | 1,385.65 | 1,392.70 | 1,392.70 | -0.74% | 12,000 |
| Jul 14, 2025 | 1,405.90 | 1,421.70 | 1,392.70 | 1,403.05 | 1,403.05 | -0.28% | 83,664 |
| Jul 11, 2025 | 1,427.00 | 1,439.15 | 1,400.00 | 1,406.95 | 1,406.95 | -1.35% | 7,853 |
| Jul 10, 2025 | 1,422.75 | 1,446.85 | 1,422.75 | 1,426.15 | 1,426.15 | -0.06% | 7,562 |
| Jul 9, 2025 | 1,426.95 | 1,430.30 | 1,407.50 | 1,426.95 | 1,426.95 | 0.19% | 42,241 |
| Jul 8, 2025 | 1,426.75 | 1,455.00 | 1,419.90 | 1,424.20 | 1,424.20 | -1.17% | 17,531 |
| Jul 7, 2025 | 1,439.80 | 1,448.85 | 1,430.45 | 1,441.10 | 1,441.10 | 0.04% | 11,385 |
| Jul 4, 2025 | 1,456.95 | 1,456.95 | 1,428.45 | 1,440.55 | 1,440.55 | -0.25% | 13,356 |
| Jul 3, 2025 | 1,476.95 | 1,477.00 | 1,440.50 | 1,444.10 | 1,444.10 | -1.70% | 10,824 |
| Jul 2, 2025 | 1,459.55 | 1,473.00 | 1,445.60 | 1,469.00 | 1,469.00 | 0.73% | 15,071 |
| Jul 1, 2025 | 1,479.75 | 1,479.75 | 1,443.55 | 1,458.40 | 1,458.40 | -0.90% | 33,052 |
| Jun 30, 2025 | 1,480.50 | 1,480.50 | 1,439.20 | 1,471.65 | 1,471.65 | -0.10% | 47,848 |
| Jun 27, 2025 | 1,467.00 | 1,491.00 | 1,458.60 | 1,473.15 | 1,473.15 | 0.81% | 34,344 |
| Jun 26, 2025 | 1,479.95 | 1,482.40 | 1,457.00 | 1,461.35 | 1,461.35 | -0.05% | 23,167 |
| Jun 25, 2025 | 1,445.10 | 1,480.70 | 1,445.10 | 1,462.10 | 1,462.10 | 0.73% | 49,421 |
| Jun 24, 2025 | 1,429.95 | 1,454.00 | 1,419.95 | 1,451.50 | 1,451.50 | 2.41% | 56,792 |
| Jun 23, 2025 | 1,370.35 | 1,421.90 | 1,370.35 | 1,417.30 | 1,417.30 | 1.81% | 24,181 |
| Jun 20, 2025 | 1,367.40 | 1,396.80 | 1,362.15 | 1,392.15 | 1,392.15 | 1.81% | 15,213 |
| Jun 19, 2025 | 1,383.15 | 1,395.90 | 1,358.20 | 1,367.40 | 1,367.40 | -1.57% | 15,510 |
| Jun 18, 2025 | 1,380.05 | 1,414.30 | 1,380.05 | 1,389.20 | 1,389.20 | -1.35% | 16,731 |
| Jun 17, 2025 | 1,421.00 | 1,439.80 | 1,402.45 | 1,408.15 | 1,408.15 | -1.00% | 23,650 |
| Jun 16, 2025 | 1,414.20 | 1,424.65 | 1,394.00 | 1,422.35 | 1,422.35 | 0.58% | 21,540 |
| Jun 13, 2025 | 1,399.45 | 1,419.00 | 1,391.45 | 1,414.20 | 1,414.20 | 1.05% | 60,043 |
| Jun 12, 2025 | 1,434.00 | 1,440.95 | 1,394.00 | 1,399.45 | 1,399.45 | -2.41% | 24,988 |
| Jun 11, 2025 | 1,455.40 | 1,466.70 | 1,423.60 | 1,434.05 | 1,434.05 | -1.22% | 39,250 |
| Jun 10, 2025 | 1,407.05 | 1,455.00 | 1,407.05 | 1,451.70 | 1,451.70 | 3.20% | 31,294 |
| Jun 9, 2025 | 1,410.05 | 1,421.45 | 1,401.60 | 1,406.75 | 1,406.75 | -0.11% | 26,559 |
| Jun 6, 2025 | 1,415.45 | 1,420.95 | 1,403.00 | 1,408.35 | 1,408.35 | -0.18% | 15,163 |
| Jun 5, 2025 | 1,433.50 | 1,433.50 | 1,407.00 | 1,410.90 | 1,405.90 | -0.67% | 14,909 |
| Jun 4, 2025 | 1,418.75 | 1,452.30 | 1,410.25 | 1,420.35 | 1,415.32 | 1.18% | 56,003 |
| Jun 3, 2025 | 1,425.00 | 1,425.00 | 1,400.00 | 1,403.85 | 1,398.88 | 0.53% | 25,979 |
| Jun 2, 2025 | 1,370.00 | 1,399.50 | 1,366.45 | 1,396.45 | 1,391.50 | 1.67% | 8,781 |