NTPC Green Energy Limited (BOM:544289)
India · Delayed Price · Currency is INR 102.50
-1.80 (-1.73%)
At close: Aug 7, 2025
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 102.30 | 104.00 | 101.45 | 101.85 | 101.85 | -0.63% | 384,819 |
| Aug 7, 2025 | 103.65 | 104.50 | 101.30 | 102.50 | 102.50 | -1.73% | 328,683 |
| Aug 6, 2025 | 104.85 | 105.65 | 103.75 | 104.30 | 104.30 | -0.76% | 356,145 |
| Aug 5, 2025 | 105.85 | 106.25 | 104.40 | 105.10 | 105.10 | - | 441,517 |
| Aug 4, 2025 | 104.60 | 105.45 | 104.30 | 105.10 | 105.10 | 0.53% | 415,197 |
| Aug 1, 2025 | 104.05 | 105.60 | 104.05 | 104.55 | 104.55 | 0.19% | 453,487 |
| Jul 31, 2025 | 104.60 | 105.35 | 103.90 | 104.35 | 104.35 | -1.56% | 582,592 |
| Jul 30, 2025 | 106.05 | 106.70 | 105.80 | 106.00 | 106.00 | 0.05% | 234,742 |
| Jul 29, 2025 | 108.60 | 109.65 | 105.25 | 105.95 | 105.95 | -1.12% | 741,347 |
| Jul 28, 2025 | 105.85 | 109.40 | 105.55 | 107.15 | 107.15 | 1.23% | 1,115,394 |
| Jul 25, 2025 | 106.50 | 106.75 | 105.50 | 105.85 | 105.85 | -0.98% | 223,782 |
| Jul 24, 2025 | 107.65 | 108.00 | 106.45 | 106.90 | 106.90 | -0.97% | 371,516 |
| Jul 23, 2025 | 108.30 | 109.10 | 107.55 | 107.95 | 107.95 | -0.42% | 226,324 |
| Jul 22, 2025 | 109.25 | 110.45 | 108.10 | 108.40 | 108.40 | -1.05% | 513,958 |
| Jul 21, 2025 | 110.70 | 110.95 | 109.30 | 109.55 | 109.55 | -1.04% | 421,766 |
| Jul 18, 2025 | 112.85 | 113.40 | 110.20 | 110.70 | 110.70 | -1.12% | 491,338 |
| Jul 17, 2025 | 113.15 | 114.10 | 111.05 | 111.95 | 111.95 | -0.09% | 1,019,138 |
| Jul 16, 2025 | 110.00 | 113.40 | 109.60 | 112.05 | 112.05 | 1.91% | 754,993 |
| Jul 15, 2025 | 110.05 | 111.40 | 108.80 | 109.95 | 109.95 | -0.09% | 781,321 |
| Jul 14, 2025 | 112.75 | 112.75 | 109.25 | 110.05 | 110.05 | -1.87% | 413,263 |
| Jul 11, 2025 | 108.10 | 113.00 | 108.05 | 112.15 | 112.15 | 3.55% | 2,904,751 |
| Jul 10, 2025 | 107.05 | 108.85 | 107.05 | 108.30 | 108.30 | 0.93% | 429,641 |
| Jul 9, 2025 | 106.60 | 107.60 | 106.60 | 107.30 | 107.30 | 0.23% | 332,760 |
| Jul 8, 2025 | 106.80 | 107.35 | 106.20 | 107.05 | 107.05 | 0.14% | 100,771 |
| Jul 7, 2025 | 106.05 | 107.50 | 105.70 | 106.90 | 106.90 | 0.42% | 193,735 |
| Jul 4, 2025 | 106.35 | 106.90 | 105.75 | 106.45 | 106.45 | 0.09% | 328,048 |
| Jul 3, 2025 | 105.95 | 106.75 | 105.00 | 106.35 | 106.35 | 0.71% | 537,045 |
| Jul 2, 2025 | 107.95 | 108.05 | 105.25 | 105.60 | 105.60 | -1.81% | 306,942 |
| Jul 1, 2025 | 105.45 | 107.95 | 104.10 | 107.55 | 107.55 | 2.72% | 1,535,854 |
| Jun 30, 2025 | 107.05 | 107.50 | 104.40 | 104.70 | 104.70 | -1.18% | 690,588 |
| Jun 27, 2025 | 107.60 | 107.70 | 105.75 | 105.95 | 105.95 | -0.75% | 334,544 |
| Jun 26, 2025 | 107.40 | 108.30 | 106.60 | 106.75 | 106.75 | -0.42% | 235,706 |
| Jun 25, 2025 | 107.75 | 108.85 | 106.90 | 107.20 | 107.20 | -0.14% | 387,872 |
| Jun 24, 2025 | 109.25 | 110.40 | 107.15 | 107.35 | 107.35 | -0.83% | 303,812 |
| Jun 23, 2025 | 108.35 | 109.20 | 107.60 | 108.25 | 108.25 | -1.86% | 816,201 |
| Jun 20, 2025 | 104.00 | 112.50 | 103.40 | 110.30 | 110.30 | 6.01% | 2,954,322 |
| Jun 19, 2025 | 106.40 | 106.70 | 103.15 | 104.05 | 104.05 | -2.44% | 281,063 |
| Jun 18, 2025 | 106.85 | 107.55 | 105.95 | 106.65 | 106.65 | -0.51% | 173,236 |
| Jun 17, 2025 | 108.35 | 108.60 | 106.85 | 107.20 | 107.20 | -1.06% | 166,391 |
| Jun 16, 2025 | 107.15 | 109.10 | 106.00 | 108.35 | 108.35 | 0.79% | 632,358 |
| Jun 13, 2025 | 105.50 | 108.40 | 105.50 | 107.50 | 107.50 | -1.15% | 939,906 |
| Jun 12, 2025 | 112.00 | 112.60 | 108.20 | 108.75 | 108.75 | -2.86% | 318,914 |
| Jun 11, 2025 | 112.65 | 112.95 | 110.55 | 111.95 | 111.95 | -0.53% | 772,584 |
| Jun 10, 2025 | 113.20 | 113.50 | 111.60 | 112.55 | 112.55 | - | 465,322 |
| Jun 9, 2025 | 109.15 | 113.50 | 109.15 | 112.55 | 112.55 | 3.49% | 1,971,419 |
| Jun 6, 2025 | 109.65 | 110.40 | 107.90 | 108.75 | 108.75 | -0.32% | 1,307,530 |
| Jun 5, 2025 | 110.15 | 111.80 | 108.60 | 109.10 | 109.10 | 1.07% | 1,107,348 |
| Jun 4, 2025 | 107.65 | 108.35 | 106.55 | 107.95 | 107.95 | 0.37% | 308,408 |
| Jun 3, 2025 | 110.45 | 110.45 | 107.35 | 107.55 | 107.55 | -1.69% | 276,046 |
| Jun 2, 2025 | 110.45 | 112.00 | 109.00 | 109.40 | 109.40 | -1.66% | 694,088 |