Five-Star Business Finance Limited (BOM:543663)
India · Delayed Price · Currency is INR 582.95
-19.50 (-3.24%)
At close: Aug 6, 2025
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 587.00 | 592.95 | 576.90 | 579.75 | 579.75 | -0.84% | 24,909 |
| Aug 7, 2025 | 581.25 | 590.50 | 570.25 | 584.65 | 584.65 | 0.29% | 36,252 |
| Aug 6, 2025 | 600.05 | 603.85 | 581.25 | 582.95 | 582.95 | -3.24% | 50,405 |
| Aug 5, 2025 | 608.20 | 608.20 | 597.80 | 602.45 | 602.45 | -0.30% | 6,634 |
| Aug 4, 2025 | 612.95 | 612.95 | 596.35 | 604.25 | 604.25 | 1.10% | 25,535 |
| Aug 1, 2025 | 599.00 | 612.00 | 592.75 | 597.65 | 597.65 | 0.61% | 57,549 |
| Jul 31, 2025 | 608.05 | 620.30 | 592.00 | 594.05 | 594.05 | -2.82% | 76,113 |
| Jul 30, 2025 | 649.55 | 651.95 | 608.00 | 611.30 | 611.30 | -5.89% | 95,501 |
| Jul 29, 2025 | 650.00 | 656.75 | 592.35 | 649.55 | 649.55 | -3.18% | 179,979 |
| Jul 28, 2025 | 698.00 | 698.00 | 668.00 | 670.85 | 670.85 | -2.78% | 24,744 |
| Jul 25, 2025 | 728.95 | 728.95 | 686.00 | 690.00 | 690.00 | -4.45% | 39,226 |
| Jul 24, 2025 | 733.70 | 733.70 | 718.10 | 722.10 | 722.10 | -1.03% | 7,873 |
| Jul 23, 2025 | 723.80 | 732.40 | 716.35 | 729.65 | 729.65 | 0.84% | 9,524 |
| Jul 22, 2025 | 728.95 | 737.05 | 722.80 | 723.60 | 723.60 | -1.17% | 7,210 |
| Jul 21, 2025 | 730.00 | 734.75 | 722.60 | 732.15 | 732.15 | 0.21% | 15,391 |
| Jul 18, 2025 | 740.95 | 741.50 | 726.00 | 730.60 | 730.60 | -1.59% | 19,002 |
| Jul 17, 2025 | 744.20 | 763.90 | 740.95 | 742.40 | 742.40 | -0.42% | 11,310 |
| Jul 16, 2025 | 752.65 | 757.45 | 743.45 | 745.50 | 745.50 | -0.42% | 16,777 |
| Jul 15, 2025 | 781.90 | 790.70 | 739.95 | 748.65 | 748.65 | -4.03% | 41,887 |
| Jul 14, 2025 | 761.05 | 794.60 | 757.95 | 780.05 | 780.05 | 1.17% | 34,371 |
| Jul 11, 2025 | 751.05 | 775.00 | 751.05 | 771.05 | 771.05 | 1.70% | 16,533 |
| Jul 10, 2025 | 777.00 | 777.00 | 744.90 | 758.15 | 758.15 | 1.62% | 20,548 |
| Jul 9, 2025 | 764.95 | 764.95 | 743.50 | 746.10 | 746.10 | -1.32% | 10,349 |
| Jul 8, 2025 | 783.95 | 784.20 | 750.40 | 756.05 | 756.05 | -2.65% | 25,855 |
| Jul 7, 2025 | 762.05 | 785.00 | 762.05 | 776.60 | 776.60 | 0.62% | 10,473 |
| Jul 4, 2025 | 765.15 | 779.60 | 765.15 | 771.85 | 771.85 | 0.20% | 7,894 |
| Jul 3, 2025 | 762.35 | 784.00 | 762.35 | 770.30 | 770.30 | 0.08% | 14,205 |
| Jul 2, 2025 | 759.80 | 789.40 | 758.80 | 769.65 | 769.65 | 0.92% | 52,513 |
| Jul 1, 2025 | 771.00 | 774.05 | 753.80 | 762.65 | 762.65 | -1.09% | 16,810 |
| Jun 30, 2025 | 756.20 | 793.95 | 754.65 | 771.05 | 771.05 | 1.36% | 33,624 |
| Jun 27, 2025 | 760.00 | 767.70 | 753.05 | 760.70 | 760.70 | 0.19% | 15,687 |
| Jun 26, 2025 | 759.00 | 765.00 | 748.20 | 759.25 | 759.25 | 0.79% | 19,467 |
| Jun 25, 2025 | 746.15 | 756.00 | 740.00 | 753.30 | 753.30 | 0.80% | 17,061 |
| Jun 24, 2025 | 746.20 | 753.00 | 722.55 | 747.30 | 747.30 | 2.12% | 13,581 |
| Jun 23, 2025 | 713.95 | 739.00 | 709.95 | 731.80 | 731.80 | 1.22% | 26,208 |
| Jun 20, 2025 | 742.80 | 753.15 | 711.00 | 722.95 | 722.95 | -2.76% | 23,750 |
| Jun 19, 2025 | 761.05 | 769.15 | 740.00 | 743.45 | 743.45 | -3.09% | 14,492 |
| Jun 18, 2025 | 747.95 | 778.45 | 743.40 | 767.15 | 767.15 | 1.91% | 16,284 |
| Jun 17, 2025 | 762.00 | 762.00 | 745.05 | 752.80 | 752.80 | -0.59% | 7,248 |
| Jun 16, 2025 | 760.85 | 775.00 | 744.75 | 757.25 | 757.25 | -1.39% | 10,678 |
| Jun 13, 2025 | 778.55 | 779.30 | 764.85 | 767.95 | 767.95 | -2.40% | 45,528 |
| Jun 12, 2025 | 805.15 | 817.15 | 772.65 | 786.80 | 786.80 | -1.71% | 12,096 |
| Jun 11, 2025 | 798.95 | 827.00 | 780.45 | 800.45 | 800.45 | 0.01% | 35,900 |
| Jun 10, 2025 | 799.95 | 803.30 | 777.50 | 800.40 | 800.40 | -0.02% | 67,570 |
| Jun 9, 2025 | 734.10 | 816.65 | 730.80 | 800.60 | 800.60 | 9.50% | 413,469 |
| Jun 6, 2025 | 700.30 | 750.70 | 688.55 | 731.15 | 731.15 | 5.73% | 76,533 |
| Jun 5, 2025 | 690.70 | 694.00 | 684.55 | 691.55 | 691.55 | 0.52% | 17,481 |
| Jun 4, 2025 | 681.35 | 689.00 | 676.50 | 687.95 | 687.95 | 0.98% | 21,888 |
| Jun 3, 2025 | 704.00 | 704.20 | 680.00 | 681.30 | 681.30 | -3.23% | 39,917 |
| Jun 2, 2025 | 701.80 | 724.60 | 688.30 | 704.05 | 704.05 | -0.68% | 20,548 |