Bharti Airtel Limited (BOM:890157)
India · Delayed Price · Currency is INR 1,414.20
-44.55 (-3.05%)
At close: Aug 8, 2025
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,460.00 | 1,460.00 | 1,402.10 | 1,414.20 | 1,414.20 | -3.05% | 6,748 |
| Aug 7, 2025 | 1,454.60 | 1,460.90 | 1,441.25 | 1,458.75 | 1,458.75 | -0.12% | 738 |
| Aug 6, 2025 | 1,520.10 | 1,520.10 | 1,459.00 | 1,460.45 | 1,460.45 | -0.49% | 804 |
| Aug 5, 2025 | 1,459.90 | 1,472.55 | 1,458.95 | 1,467.60 | 1,467.60 | 0.81% | 171 |
| Aug 4, 2025 | 1,429.65 | 1,458.95 | 1,420.00 | 1,455.80 | 1,455.80 | 2.52% | 128 |
| Aug 1, 2025 | 1,439.55 | 1,446.80 | 1,418.30 | 1,420.00 | 1,420.00 | -1.36% | 1,835 |
| Jul 31, 2025 | 1,438.55 | 1,456.05 | 1,432.00 | 1,439.55 | 1,439.55 | -1.69% | 567 |
| Jul 30, 2025 | 1,415.25 | 1,469.65 | 1,415.25 | 1,464.35 | 1,464.35 | 0.89% | 251 |
| Jul 29, 2025 | 1,438.00 | 1,453.40 | 1,437.25 | 1,451.50 | 1,451.50 | 1.48% | 224 |
| Jul 28, 2025 | 1,449.50 | 1,468.00 | 1,429.80 | 1,430.40 | 1,430.40 | -2.26% | 889 |
| Jul 25, 2025 | 1,479.25 | 1,481.20 | 1,456.70 | 1,463.45 | 1,463.45 | -0.70% | 598 |
| Jul 24, 2025 | 1,479.85 | 1,498.10 | 1,471.30 | 1,473.75 | 1,473.75 | -0.04% | 684 |
| Jul 23, 2025 | 1,440.05 | 1,479.35 | 1,432.40 | 1,474.40 | 1,474.40 | 2.11% | 757 |
| Jul 22, 2025 | 1,443.95 | 1,447.00 | 1,424.80 | 1,444.00 | 1,444.00 | 0.27% | 576 |
| Jul 21, 2025 | 1,400.00 | 1,496.50 | 1,400.00 | 1,440.10 | 1,440.10 | -0.32% | 1,146 |
| Jul 18, 2025 | 1,460.00 | 1,498.40 | 1,427.00 | 1,444.70 | 1,444.70 | -0.71% | 59,578 |
| Jul 17, 2025 | 1,452.35 | 1,456.95 | 1,446.50 | 1,455.00 | 1,451.00 | 0.07% | 432 |
| Jul 16, 2025 | 1,464.00 | 1,464.00 | 1,449.55 | 1,453.95 | 1,449.95 | -0.28% | 235 |
| Jul 15, 2025 | 1,453.90 | 1,464.15 | 1,451.00 | 1,458.10 | 1,454.09 | 0.52% | 1,130 |
| Jul 14, 2025 | 1,433.20 | 1,452.20 | 1,422.45 | 1,450.55 | 1,446.56 | 0.42% | 1,814 |
| Jul 11, 2025 | 1,474.95 | 1,475.00 | 1,437.70 | 1,444.45 | 1,440.48 | -2.98% | 947 |
| Jul 10, 2025 | 1,521.00 | 1,521.00 | 1,482.75 | 1,488.80 | 1,484.71 | -3.02% | 633 |
| Jul 9, 2025 | 1,545.50 | 1,554.20 | 1,520.90 | 1,535.10 | 1,530.88 | -0.52% | 1,496 |
| Jul 8, 2025 | 1,536.50 | 1,544.30 | 1,526.80 | 1,543.10 | 1,538.86 | -0.07% | 120,207 |
| Jul 7, 2025 | 1,539.05 | 1,554.90 | 1,526.05 | 1,544.20 | 1,539.96 | 0.77% | 427 |
| Jul 4, 2025 | 1,543.75 | 1,547.40 | 1,520.00 | 1,532.35 | 1,528.14 | -0.43% | 5,972 |
| Jul 3, 2025 | 1,540.95 | 1,568.80 | 1,531.25 | 1,538.95 | 1,534.72 | -0.63% | 1,167 |
| Jul 2, 2025 | 1,543.05 | 1,555.00 | 1,537.65 | 1,548.70 | 1,544.44 | 0.88% | 1,558 |
| Jul 1, 2025 | 1,525.00 | 1,544.95 | 1,525.00 | 1,535.20 | 1,530.98 | 0.17% | 489 |
| Jun 30, 2025 | 1,532.20 | 1,537.40 | 1,520.70 | 1,532.65 | 1,528.44 | -0.42% | 520 |
| Jun 27, 2025 | 1,528.25 | 1,551.95 | 1,528.25 | 1,539.05 | 1,534.82 | 0.71% | 433 |
| Jun 26, 2025 | 1,478.50 | 1,535.55 | 1,478.50 | 1,528.20 | 1,524.00 | 2.38% | 1,118 |
| Jun 25, 2025 | 1,461.55 | 1,500.00 | 1,461.55 | 1,492.70 | 1,488.60 | 2.01% | 2,116 |
| Jun 24, 2025 | 1,470.00 | 1,484.65 | 1,459.45 | 1,463.30 | 1,459.28 | 0.17% | 3,729 |
| Jun 23, 2025 | 1,589.90 | 1,589.90 | 1,451.00 | 1,460.85 | 1,456.83 | 0.40% | 4,270 |
| Jun 20, 2025 | 1,401.00 | 1,468.40 | 1,401.00 | 1,455.10 | 1,451.10 | 4.02% | 2,972 |
| Jun 19, 2025 | 1,399.70 | 1,400.95 | 1,396.65 | 1,398.90 | 1,395.05 | 1.04% | 515 |
| Jun 18, 2025 | 1,382.80 | 1,400.35 | 1,379.85 | 1,384.50 | 1,380.69 | 0.10% | 258 |
| Jun 17, 2025 | 1,393.50 | 1,393.50 | 1,380.65 | 1,383.05 | 1,379.25 | -0.35% | 1,070 |
| Jun 16, 2025 | 1,370.50 | 1,401.00 | 1,370.50 | 1,387.90 | 1,384.08 | 0.85% | 1,200 |
| Jun 13, 2025 | 1,380.55 | 1,394.40 | 1,368.50 | 1,376.20 | 1,372.42 | -0.41% | 614 |
| Jun 12, 2025 | 1,393.00 | 1,409.00 | 1,366.55 | 1,381.90 | 1,378.10 | -0.80% | 837 |
| Jun 11, 2025 | 1,391.30 | 1,403.85 | 1,372.40 | 1,393.00 | 1,389.17 | 0.25% | 946 |
| Jun 10, 2025 | 1,405.95 | 1,409.55 | 1,387.55 | 1,389.55 | 1,385.73 | -0.53% | 796 |
| Jun 9, 2025 | 1,398.80 | 1,404.20 | 1,385.80 | 1,397.00 | 1,393.16 | -0.69% | 801 |
| Jun 6, 2025 | 1,408.75 | 1,415.90 | 1,401.00 | 1,406.75 | 1,402.88 | -0.14% | 1,120 |
| Jun 5, 2025 | 1,420.05 | 1,420.05 | 1,406.95 | 1,408.75 | 1,404.88 | -0.63% | 576 |
| Jun 4, 2025 | 1,407.50 | 1,431.00 | 1,400.00 | 1,417.70 | 1,413.80 | 1.70% | 31,930 |
| Jun 3, 2025 | 1,400.50 | 1,408.40 | 1,384.45 | 1,394.00 | 1,390.17 | -0.56% | 6,208 |
| Jun 2, 2025 | 1,400.25 | 1,411.00 | 1,370.00 | 1,401.90 | 1,398.05 | -0.14% | 815 |