IZMO Limited (NSE:IZMO)
India flag India · Delayed Price · Currency is INR
1,165.10
+55.45 (5.00%)
Sep 23, 2025, 3:28 PM IST

IZMO Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20251,106.001,165.101,062.801,165.101,165.105.00%185,591
Sep 22, 20251,074.001,109.651,062.101,109.651,109.655.00%143,606
Sep 19, 20251,005.801,056.85966.001,056.851,056.855.00%155,298
Sep 18, 20251,006.551,006.55963.401,006.551,006.555.00%266,766
Sep 17, 2025958.65958.65958.65958.65958.655.00%22,391
Sep 16, 2025897.30913.00890.00913.00913.005.00%59,859
Sep 15, 2025840.00869.55810.00869.55869.555.00%100,698
Sep 12, 2025848.00848.00790.00828.15828.150.44%105,410
Sep 11, 2025777.00824.60756.10824.55824.554.99%148,754
Sep 10, 2025825.00825.00785.35785.35785.35-5.00%128,702
Sep 9, 2025826.65826.65787.30826.65826.655.00%195,180
Sep 8, 2025787.30787.30787.30787.30787.304.99%29,598
Sep 5, 2025715.00749.85710.00749.85749.855.00%123,999
Sep 4, 2025722.00723.70680.00714.15714.151.57%134,323
Sep 3, 2025673.00703.10660.00703.10703.105.00%166,619
Sep 2, 2025622.00669.65605.95669.65669.654.99%191,927
Sep 1, 2025655.00670.00637.80637.80637.80-5.00%144,846
Aug 29, 2025680.00715.00670.75671.35671.35-4.91%138,516
Aug 28, 2025679.75738.40650.05706.05706.050.86%1,704,839
Aug 26, 2025644.00710.90616.30700.05700.058.32%3,169,096
Aug 25, 2025611.50646.30592.30646.30646.3010.00%2,974,426
Aug 22, 2025548.00587.55531.00587.55587.5519.99%2,478,639
Aug 21, 2025412.10489.65405.80489.65489.6520.00%431,519
Aug 20, 2025412.10412.10402.10408.05408.050.01%30,204
Aug 19, 2025400.05414.90399.95408.00408.000.67%45,399
Aug 18, 2025386.05417.95372.30405.30405.305.12%174,030
Aug 14, 2025391.20394.25376.25385.55385.55-5.93%123,820
Aug 13, 2025414.90430.00403.00409.85409.851.04%116,098
Aug 12, 2025400.00419.90392.10405.65405.651.00%235,725
Aug 11, 2025378.25405.00368.00401.65401.656.19%159,970
Aug 8, 2025410.15410.15370.30378.25378.25-7.90%241,570
Aug 7, 2025360.00422.45357.05410.70410.7014.08%1,310,730
Aug 6, 2025364.55367.90353.75360.00360.000.17%29,078
Aug 5, 2025359.00364.50354.00359.40359.40-20,007
Aug 4, 2025367.50367.55350.05359.40359.40-0.37%36,718
Aug 1, 2025368.05379.40357.05360.75360.75-2.24%20,631
Jul 31, 2025372.00374.45362.25369.00369.00-1.90%32,031
Jul 30, 2025387.85390.30371.70376.15376.15-2.31%21,565
Jul 29, 2025382.15387.90377.80385.05385.05-1.14%27,342
Jul 28, 2025379.90399.40375.10389.50389.502.39%37,350
Jul 25, 2025398.85398.85379.10380.40380.40-4.63%25,450
Jul 24, 2025415.50419.85398.15398.85398.85-4.83%55,619
Jul 23, 2025423.85423.85410.00419.10419.100.07%19,312
Jul 22, 2025418.00424.70413.55418.80418.800.56%26,515
Jul 21, 2025422.00426.10413.00416.45416.45-1.29%29,569
Jul 18, 2025431.95431.95415.00421.90421.90-0.75%29,041
Jul 17, 2025411.00435.60411.00425.10425.102.46%115,344
Jul 16, 2025419.70427.60412.05414.90414.90-0.48%25,657
Jul 15, 2025421.75428.90415.00416.90416.90-1.15%17,146
Jul 14, 2025417.00440.00411.30421.75421.750.45%62,821