Skip to main content
logo
Hyundai Motor India Limited (BOM:544274)
India flag India · Delayed Price · Currency is INR
2,119.80
-20.10 (-0.94%)
At close: Aug 8, 2025

Inozyme Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20252,134.052,140.452,112.002,119.802,119.80-0.94%7,857
Aug 7, 20252,136.002,157.452,107.852,139.902,139.90-1.37%21,819
Aug 6, 20252,177.102,194.852,130.852,169.552,169.55-0.88%12,223
Aug 5, 20252,171.652,211.252,170.002,188.752,188.75-0.01%13,774
Aug 4, 20252,174.502,198.902,146.402,189.052,168.050.34%30,859
Aug 1, 20252,152.752,200.002,148.002,181.702,160.771.34%46,991
Jul 31, 20252,050.052,159.002,050.052,152.752,132.103.25%30,606
Jul 30, 20252,085.102,101.502,075.552,084.952,064.95-0.76%22,465
Jul 29, 20252,042.002,105.002,042.002,100.852,080.702.49%12,214
Jul 28, 20252,059.052,089.402,035.052,049.802,030.14-2.31%22,467
Jul 25, 20252,085.302,105.002,075.002,098.252,078.120.17%16,592
Jul 24, 20252,110.002,124.802,081.052,094.702,074.61-1.01%10,821
Jul 23, 20252,105.202,135.002,099.052,116.002,095.700.10%16,437
Jul 22, 20252,120.502,132.552,102.002,113.902,093.62-0.96%12,531
Jul 21, 20252,119.952,142.002,085.402,134.352,113.880.67%14,768
Jul 18, 20252,119.052,152.002,091.752,120.152,099.81-0.70%18,695
Jul 17, 20252,128.102,151.002,118.152,135.052,114.57-10,461
Jul 16, 20252,152.652,159.852,110.002,134.952,114.47-0.81%31,489
Jul 15, 20252,147.002,166.952,127.402,152.402,131.750.22%18,441
Jul 14, 20252,107.602,151.002,088.002,147.602,127.002.08%51,655
Jul 11, 20252,096.602,156.302,096.102,103.802,083.620.41%52,711
Jul 10, 20252,071.052,109.702,070.002,095.252,075.150.17%35,481
Jul 9, 20252,055.302,098.202,048.302,091.652,071.581.77%29,246
Jul 8, 20252,095.702,103.252,047.002,055.302,035.58-2.14%20,659
Jul 7, 20252,063.902,108.152,059.552,100.302,080.151.76%16,020
Jul 4, 20252,101.502,125.002,054.702,063.902,044.10-1.30%27,941
Jul 3, 20252,125.952,150.002,070.002,091.002,070.94-1.51%46,531
Jul 2, 20252,241.002,245.002,105.002,123.152,102.78-5.22%58,517
Jul 1, 20252,223.002,265.052,210.052,240.052,218.560.93%35,820
Jun 30, 20252,155.002,260.002,145.002,219.352,198.061.22%100,953
Jun 27, 20252,109.702,214.002,094.002,192.652,171.623.16%52,395
Jun 26, 20252,125.202,145.002,066.852,125.402,105.010.01%59,046
Jun 25, 20252,072.702,145.002,072.702,125.202,104.812.56%184,613
Jun 24, 20251,999.602,083.601,999.602,072.102,052.223.59%148,555
Jun 23, 20251,966.752,029.001,966.752,000.301,981.11-0.29%57,853
Jun 20, 20251,888.502,048.001,888.502,006.051,986.815.05%303,144
Jun 19, 20251,921.051,934.051,895.451,909.601,891.28-1.03%11,037
Jun 18, 20251,944.551,947.951,920.301,929.451,910.94-0.81%12,284
Jun 17, 20251,946.051,970.501,940.001,945.151,926.490.36%27,346
Jun 16, 20251,946.051,982.951,927.151,938.101,919.51-0.13%90,419
Jun 13, 20251,919.501,947.301,913.801,940.551,921.93-0.79%19,969
Jun 12, 20251,938.051,971.451,938.051,955.951,937.190.94%77,285
Jun 11, 20251,909.401,957.001,909.401,937.751,919.16-0.51%19,079
Jun 10, 20251,941.501,958.951,929.101,947.601,928.92-0.13%31,402
Jun 9, 20251,890.051,986.601,890.051,950.151,931.444.84%129,702
Jun 6, 20251,830.451,865.951,812.651,860.201,842.361.35%33,549
Jun 5, 20251,821.851,841.001,806.351,835.451,817.840.46%9,977
Jun 4, 20251,830.001,845.251,815.601,827.001,809.470.21%106,171
Jun 3, 20251,845.051,855.001,819.151,823.201,805.71-1.93%31,365
Jun 2, 20251,840.201,868.001,833.001,859.151,841.320.51%19,320