Alivus Life Sciences Limited (BOM:543322)
India · Delayed Price · Currency is INR 1,001.25
-29.05 (-2.82%)
At close: Aug 1, 2025
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 930.90 | 939.20 | 925.80 | 931.75 | 931.75 | -0.43% | 2,318 |
| Aug 7, 2025 | 956.35 | 956.35 | 925.00 | 935.80 | 935.80 | -1.61% | 8,728 |
| Aug 6, 2025 | 972.65 | 985.50 | 936.00 | 951.10 | 951.10 | -3.68% | 15,892 |
| Aug 5, 2025 | 950.65 | 1,011.85 | 950.65 | 987.40 | 987.40 | 2.11% | 10,414 |
| Aug 4, 2025 | 982.05 | 990.00 | 941.45 | 966.95 | 966.95 | -3.43% | 15,736 |
| Aug 1, 2025 | 1,022.25 | 1,026.35 | 994.10 | 1,001.25 | 1,001.25 | -2.82% | 3,971 |
| Jul 31, 2025 | 1,026.60 | 1,044.10 | 1,024.95 | 1,030.30 | 1,030.30 | -1.87% | 884 |
| Jul 30, 2025 | 1,025.95 | 1,053.25 | 1,017.60 | 1,049.95 | 1,049.95 | 3.30% | 2,863 |
| Jul 29, 2025 | 1,048.95 | 1,048.95 | 1,010.00 | 1,016.45 | 1,016.45 | -1.08% | 3,804 |
| Jul 28, 2025 | 1,048.95 | 1,048.95 | 1,016.55 | 1,027.50 | 1,027.50 | - | 3,108 |
| Jul 25, 2025 | 1,015.00 | 1,036.95 | 1,010.70 | 1,027.45 | 1,027.45 | 0.42% | 4,153 |
| Jul 24, 2025 | 1,032.70 | 1,034.00 | 1,017.00 | 1,023.20 | 1,023.20 | -0.11% | 1,439 |
| Jul 23, 2025 | 1,047.00 | 1,050.85 | 1,021.50 | 1,024.35 | 1,024.35 | -2.20% | 2,828 |
| Jul 22, 2025 | 1,058.55 | 1,061.60 | 1,041.00 | 1,047.40 | 1,047.40 | -0.82% | 1,553 |
| Jul 21, 2025 | 1,066.75 | 1,070.60 | 1,052.40 | 1,056.05 | 1,056.05 | -0.31% | 4,088 |
| Jul 18, 2025 | 1,073.30 | 1,073.30 | 1,053.45 | 1,059.30 | 1,059.30 | -0.81% | 1,913 |
| Jul 17, 2025 | 1,065.05 | 1,077.40 | 1,060.20 | 1,068.00 | 1,068.00 | 0.23% | 2,228 |
| Jul 16, 2025 | 1,059.95 | 1,072.55 | 1,047.90 | 1,065.60 | 1,065.60 | 1.03% | 8,762 |
| Jul 15, 2025 | 1,094.35 | 1,103.25 | 1,050.20 | 1,054.70 | 1,054.70 | -1.75% | 7,897 |
| Jul 14, 2025 | 996.05 | 1,084.20 | 996.05 | 1,073.50 | 1,073.50 | 5.97% | 7,949 |
| Jul 11, 2025 | 1,035.00 | 1,038.05 | 1,010.90 | 1,013.00 | 1,013.00 | -0.63% | 1,200 |
| Jul 10, 2025 | 1,012.00 | 1,025.90 | 1,000.00 | 1,019.45 | 1,019.45 | 1.72% | 936 |
| Jul 9, 2025 | 1,011.00 | 1,018.00 | 1,000.40 | 1,002.20 | 1,002.20 | -0.96% | 2,404 |
| Jul 8, 2025 | 1,020.10 | 1,028.45 | 1,006.00 | 1,011.90 | 1,011.90 | -0.96% | 1,985 |
| Jul 7, 2025 | 1,032.45 | 1,047.90 | 1,019.50 | 1,021.75 | 1,021.75 | -1.87% | 3,877 |
| Jul 4, 2025 | 1,044.45 | 1,050.50 | 1,029.75 | 1,041.20 | 1,041.20 | 1.04% | 4,790 |
| Jul 3, 2025 | 1,034.65 | 1,036.85 | 996.75 | 1,030.45 | 1,030.45 | 1.90% | 7,503 |
| Jul 2, 2025 | 994.35 | 1,015.50 | 994.00 | 1,011.25 | 1,011.25 | 1.21% | 12,082 |
| Jul 1, 2025 | 1,044.80 | 1,044.80 | 981.95 | 999.15 | 999.15 | -0.35% | 3,570 |
| Jun 30, 2025 | 1,009.75 | 1,018.05 | 997.30 | 1,002.70 | 1,002.70 | 0.14% | 6,227 |
| Jun 27, 2025 | 995.40 | 1,008.95 | 992.00 | 1,001.25 | 1,001.25 | 0.59% | 3,010 |
| Jun 26, 2025 | 1,006.60 | 1,025.20 | 992.90 | 995.35 | 995.35 | -1.58% | 3,213 |
| Jun 25, 2025 | 994.40 | 1,029.60 | 994.40 | 1,011.30 | 1,011.30 | 1.70% | 9,380 |
| Jun 24, 2025 | 994.00 | 1,015.00 | 987.70 | 994.35 | 994.35 | -0.25% | 2,216 |
| Jun 23, 2025 | 976.60 | 1,003.75 | 976.60 | 996.85 | 996.85 | -0.32% | 6,160 |
| Jun 20, 2025 | 988.20 | 1,005.55 | 988.20 | 1,000.10 | 1,000.10 | -0.22% | 6,251 |
| Jun 19, 2025 | 990.05 | 1,006.95 | 990.05 | 1,002.35 | 1,002.35 | -0.28% | 4,192 |
| Jun 18, 2025 | 1,002.55 | 1,020.95 | 986.00 | 1,005.20 | 1,005.20 | -1.00% | 4,808 |
| Jun 17, 2025 | 1,020.00 | 1,028.10 | 1,004.05 | 1,015.40 | 1,015.40 | -0.34% | 3,729 |
| Jun 16, 2025 | 1,000.25 | 1,032.15 | 1,000.25 | 1,018.85 | 1,018.85 | 0.57% | 2,865 |
| Jun 13, 2025 | 1,018.00 | 1,040.00 | 1,004.05 | 1,013.10 | 1,013.10 | -1.62% | 4,882 |
| Jun 12, 2025 | 1,036.00 | 1,074.30 | 1,021.05 | 1,029.75 | 1,029.75 | 0.61% | 3,847 |
| Jun 11, 2025 | 999.40 | 1,029.00 | 999.40 | 1,023.50 | 1,023.50 | 1.53% | 6,234 |
| Jun 10, 2025 | 1,014.70 | 1,015.90 | 1,006.00 | 1,008.10 | 1,008.10 | -0.65% | 1,326 |
| Jun 9, 2025 | 1,029.95 | 1,029.95 | 1,004.05 | 1,014.65 | 1,014.65 | 0.87% | 2,191 |
| Jun 6, 2025 | 1,001.65 | 1,019.00 | 1,001.65 | 1,005.90 | 1,005.90 | -0.63% | 6,132 |
| Jun 5, 2025 | 1,021.00 | 1,030.90 | 1,002.00 | 1,012.30 | 1,012.30 | -1.17% | 8,842 |
| Jun 4, 2025 | 1,046.70 | 1,054.60 | 1,021.00 | 1,024.25 | 1,024.25 | -3.46% | 2,929 |
| Jun 3, 2025 | 1,045.00 | 1,070.00 | 1,024.85 | 1,060.95 | 1,060.95 | 2.35% | 6,055 |
| Jun 2, 2025 | 1,038.30 | 1,045.00 | 1,025.00 | 1,036.55 | 1,036.55 | -0.81% | 4,566 |