Aster DM Healthcare Limited (BOM:540975)
India · Delayed Price · Currency is INR 579.65
-15.05 (-2.53%)
At close: Aug 8, 2025
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 594.00 | 595.90 | 573.35 | 579.65 | 579.65 | -2.53% | 68,197 |
| Aug 7, 2025 | 591.10 | 599.75 | 589.45 | 594.70 | 594.70 | -0.51% | 38,233 |
| Aug 6, 2025 | 590.60 | 600.00 | 587.30 | 597.75 | 597.75 | -0.51% | 59,996 |
| Aug 5, 2025 | 585.60 | 603.75 | 583.25 | 600.80 | 600.80 | 2.60% | 16,022 |
| Aug 4, 2025 | 589.85 | 593.95 | 580.65 | 585.60 | 585.60 | -1.65% | 52,838 |
| Aug 1, 2025 | 608.00 | 609.00 | 592.30 | 595.45 | 595.45 | -1.62% | 43,862 |
| Jul 31, 2025 | 566.05 | 618.00 | 566.05 | 605.25 | 605.25 | 2.24% | 74,449 |
| Jul 30, 2025 | 594.85 | 598.80 | 588.50 | 592.00 | 592.00 | 0.18% | 23,206 |
| Jul 29, 2025 | 576.00 | 592.95 | 575.25 | 590.95 | 590.95 | 2.59% | 17,729 |
| Jul 28, 2025 | 581.50 | 589.55 | 572.85 | 576.05 | 576.05 | -1.15% | 57,061 |
| Jul 25, 2025 | 588.70 | 595.45 | 577.65 | 582.75 | 582.75 | -2.03% | 22,444 |
| Jul 24, 2025 | 603.65 | 603.65 | 592.55 | 594.80 | 594.80 | -0.59% | 26,089 |
| Jul 23, 2025 | 604.95 | 611.05 | 593.65 | 598.35 | 598.35 | -0.19% | 78,616 |
| Jul 22, 2025 | 585.55 | 603.65 | 585.55 | 599.50 | 599.50 | 1.81% | 46,817 |
| Jul 21, 2025 | 594.15 | 594.15 | 580.00 | 588.85 | 588.85 | -0.91% | 26,513 |
| Jul 18, 2025 | 599.35 | 600.00 | 591.10 | 594.25 | 594.25 | -0.08% | 46,662 |
| Jul 17, 2025 | 602.00 | 602.00 | 589.30 | 594.75 | 594.75 | -0.89% | 59,545 |
| Jul 16, 2025 | 599.40 | 603.70 | 597.30 | 600.10 | 600.10 | 0.18% | 51,865 |
| Jul 15, 2025 | 600.15 | 616.45 | 595.30 | 599.05 | 599.05 | -0.12% | 24,227 |
| Jul 14, 2025 | 610.85 | 610.85 | 598.30 | 599.75 | 599.75 | -1.06% | 14,093 |
| Jul 11, 2025 | 602.65 | 612.50 | 598.05 | 606.20 | 606.20 | 1.05% | 85,649 |
| Jul 10, 2025 | 610.05 | 613.35 | 594.35 | 599.90 | 599.90 | -1.66% | 78,205 |
| Jul 9, 2025 | 620.60 | 623.40 | 605.85 | 610.05 | 610.05 | -1.82% | 38,854 |
| Jul 8, 2025 | 614.25 | 638.35 | 614.25 | 621.35 | 621.35 | -0.08% | 119,370 |
| Jul 7, 2025 | 632.00 | 638.70 | 609.35 | 621.85 | 621.85 | -1.81% | 119,710 |
| Jul 4, 2025 | 644.00 | 647.00 | 625.50 | 633.30 | 633.30 | -2.34% | 191,813 |
| Jul 3, 2025 | 595.00 | 674.15 | 595.00 | 648.50 | 648.50 | 9.47% | 1,152,946 |
| Jul 2, 2025 | 597.85 | 601.90 | 585.25 | 592.40 | 592.40 | 0.47% | 17,927 |
| Jul 1, 2025 | 596.70 | 597.65 | 585.60 | 589.60 | 589.60 | -1.08% | 10,009 |
| Jun 30, 2025 | 596.55 | 603.85 | 588.20 | 596.05 | 596.05 | 1.35% | 16,445 |
| Jun 27, 2025 | 603.85 | 603.85 | 584.90 | 588.10 | 588.10 | -1.42% | 44,114 |
| Jun 26, 2025 | 597.10 | 607.00 | 592.00 | 596.60 | 596.60 | 0.86% | 50,645 |
| Jun 25, 2025 | 574.85 | 592.60 | 572.00 | 591.50 | 591.50 | 2.90% | 116,678 |
| Jun 24, 2025 | 578.90 | 579.00 | 564.20 | 574.85 | 574.85 | 0.25% | 44,546 |
| Jun 23, 2025 | 564.35 | 574.95 | 557.40 | 573.40 | 573.40 | 2.96% | 36,922 |
| Jun 20, 2025 | 573.00 | 575.40 | 551.05 | 556.90 | 556.90 | -2.56% | 57,866 |
| Jun 19, 2025 | 567.55 | 572.80 | 562.50 | 571.55 | 571.55 | 0.40% | 26,759 |
| Jun 18, 2025 | 562.40 | 573.50 | 560.35 | 569.30 | 569.30 | 0.20% | 24,741 |
| Jun 17, 2025 | 581.10 | 586.45 | 564.00 | 568.15 | 568.15 | -3.12% | 49,303 |
| Jun 16, 2025 | 561.05 | 594.90 | 561.05 | 586.45 | 586.45 | 2.91% | 280,542 |
| Jun 13, 2025 | 537.95 | 572.30 | 537.95 | 569.85 | 569.85 | 0.96% | 32,618 |
| Jun 12, 2025 | 576.75 | 580.45 | 561.65 | 564.45 | 564.45 | -1.09% | 11,224 |
| Jun 11, 2025 | 573.45 | 577.05 | 564.85 | 570.65 | 570.65 | 0.23% | 19,443 |
| Jun 10, 2025 | 574.80 | 574.80 | 568.50 | 569.35 | 569.35 | 0.02% | 13,814 |
| Jun 9, 2025 | 579.05 | 581.15 | 567.75 | 569.25 | 569.25 | -1.56% | 191,645 |
| Jun 6, 2025 | 587.00 | 587.30 | 576.85 | 578.30 | 578.30 | -1.45% | 19,568 |
| Jun 5, 2025 | 582.95 | 590.10 | 579.25 | 586.80 | 586.80 | 0.67% | 103,006 |
| Jun 4, 2025 | 553.85 | 589.25 | 552.05 | 582.90 | 582.90 | 5.56% | 253,194 |
| Jun 3, 2025 | 551.25 | 559.55 | 548.05 | 552.20 | 552.20 | -0.20% | 35,937 |
| Jun 2, 2025 | 560.10 | 565.60 | 542.00 | 553.30 | 553.30 | -1.16% | 55,023 |