Skip to main content
logo
Dr. Lal PathLabs Limited (BOM:539524)
India flag India · Delayed Price · Currency is INR
3,189.30
-22.35 (-0.70%)
At close: Aug 8, 2025

Inozyme Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20253,212.953,221.403,174.503,189.303,189.30-0.70%1,402
Aug 7, 20253,200.003,226.053,144.053,211.653,211.65-0.01%4,727
Aug 6, 20253,188.503,222.803,166.853,212.053,212.050.63%2,261
Aug 5, 20253,150.003,210.253,141.453,191.903,185.903.21%2,722
Aug 4, 20253,204.003,204.003,075.753,092.753,086.94-2.59%2,991
Aug 1, 20253,150.753,220.353,108.753,175.053,169.080.81%7,091
Jul 31, 20253,069.953,172.253,034.803,149.503,143.581.65%8,278
Jul 30, 20253,029.303,120.053,029.303,098.453,092.632.44%5,444
Jul 29, 20253,052.903,052.903,008.653,024.553,018.87-0.23%1,952
Jul 28, 20253,071.003,118.403,001.003,031.503,025.80-1.40%3,966
Jul 25, 20253,094.003,136.803,050.003,074.553,068.77-0.55%3,531
Jul 24, 20253,011.053,109.903,010.853,091.553,085.742.47%4,369
Jul 23, 20252,966.253,053.952,966.253,017.003,011.330.42%5,846
Jul 22, 20253,000.703,014.502,952.553,004.302,998.651.40%1,241
Jul 21, 20253,000.753,000.752,925.202,962.952,957.38-1.26%1,698
Jul 18, 20252,956.003,011.152,945.353,000.752,995.110.59%10,344
Jul 17, 20253,009.653,023.002,952.452,983.052,977.44-0.11%4,620
Jul 16, 20252,969.653,000.002,948.352,986.452,980.840.49%2,234
Jul 15, 20252,911.002,980.002,878.452,971.752,966.162.60%2,209
Jul 14, 20252,896.202,922.252,881.252,896.552,891.11-0.88%986
Jul 11, 20252,889.052,940.552,874.602,922.302,916.81-0.31%5,135
Jul 10, 20252,975.702,975.702,897.952,931.452,925.94-1.03%2,764
Jul 9, 20252,885.302,991.302,885.302,961.902,956.332.83%18,865
Jul 8, 20252,869.952,923.152,829.052,880.402,874.990.94%4,213
Jul 7, 20252,802.852,870.002,802.852,853.502,848.140.14%5,078
Jul 4, 20252,860.002,860.002,747.402,849.452,844.093.44%4,450
Jul 3, 20252,765.852,779.802,741.902,754.752,749.57-0.62%1,324
Jul 2, 20252,760.052,818.002,760.052,772.002,766.79-0.10%3,563
Jul 1, 20252,794.952,809.002,765.002,774.702,769.48-0.72%2,220
Jun 30, 20252,799.302,820.002,780.502,794.702,789.450.85%2,287
Jun 27, 20252,757.052,788.752,741.252,771.252,766.040.71%33,201
Jun 26, 20252,809.902,809.902,731.102,751.702,746.53-0.48%1,465
Jun 25, 20252,740.152,794.402,740.152,765.002,759.800.91%5,458
Jun 24, 20252,804.352,836.102,730.602,740.102,734.95-2.24%2,617
Jun 23, 20252,899.102,899.102,792.952,803.002,797.73-3.64%6,735
Jun 20, 20252,900.002,934.752,868.752,908.852,903.381.15%1,343
Jun 19, 20252,915.002,915.002,873.002,875.852,870.44-1.12%880
Jun 18, 20252,926.502,936.002,875.702,908.352,902.88-0.62%1,084
Jun 17, 20252,900.102,956.052,900.102,926.502,921.00-0.79%1,779
Jun 16, 20252,958.752,967.402,892.902,949.752,944.21-0.14%3,147
Jun 13, 20252,957.352,963.502,913.652,954.002,948.45-0.52%1,281
Jun 12, 20252,950.053,028.002,947.452,969.402,963.82-0.28%10,718
Jun 11, 20253,047.603,047.602,947.202,977.752,972.150.58%16,012
Jun 10, 20252,872.402,975.102,835.052,960.502,954.943.05%4,114
Jun 9, 20252,844.002,889.352,844.002,872.752,867.350.82%4,763
Jun 6, 20252,985.352,985.352,841.052,849.352,843.99-0.26%1,322
Jun 5, 20252,879.902,881.652,847.052,856.802,845.440.34%1,058
Jun 4, 20252,850.002,862.552,825.002,847.052,835.730.83%1,638
Jun 3, 20252,752.252,853.002,752.252,823.602,812.371.57%6,171
Jun 2, 20252,790.052,801.202,745.252,779.902,768.85-0.36%5,785