IZMO Limited (NSE:IZMO)
India · Delayed Price · Currency is INR 896.80
+0.40 (0.04%)
Oct 17, 2025, 3:29 PM IST
IZMO Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 872.00 | 936.00 | 853.50 | 896.80 | 896.80 | 0.04% | 139,943 |
| Oct 16, 2025 | 920.00 | 943.00 | 896.40 | 896.40 | 896.40 | -4.99% | 115,218 |
| Oct 15, 2025 | 961.00 | 1,010.00 | 943.50 | 943.50 | 943.50 | -4.99% | 193,127 |
| Oct 14, 2025 | 1,011.00 | 1,038.00 | 993.10 | 993.10 | 993.10 | -4.99% | 61,854 |
| Oct 13, 2025 | 986.40 | 1,090.00 | 986.40 | 1,045.30 | 1,045.30 | 0.67% | 270,542 |
| Oct 10, 2025 | 939.80 | 1,038.60 | 939.80 | 1,038.30 | 1,038.30 | 4.96% | 236,039 |
| Oct 9, 2025 | 989.20 | 989.20 | 989.20 | 989.20 | 989.20 | -4.99% | 22,664 |
| Oct 8, 2025 | 1,041.20 | 1,075.00 | 1,041.20 | 1,041.20 | 1,041.20 | -5.00% | 65,774 |
| Oct 7, 2025 | 1,118.00 | 1,140.00 | 1,096.00 | 1,096.00 | 1,096.00 | -4.99% | 105,233 |
| Oct 6, 2025 | 1,075.00 | 1,153.60 | 1,075.00 | 1,153.60 | 1,153.60 | 5.00% | 225,701 |
| Oct 3, 2025 | 1,098.70 | 1,098.70 | 1,098.70 | 1,098.70 | 1,098.70 | -5.00% | 25,547 |
| Oct 1, 2025 | 1,156.50 | 1,156.50 | 1,156.50 | 1,156.50 | 1,156.50 | -4.99% | 16,218 |
| Sep 30, 2025 | 1,217.25 | 1,217.25 | 1,217.25 | 1,217.25 | 1,217.25 | -5.00% | 11,693 |
| Sep 29, 2025 | 1,328.70 | 1,374.70 | 1,281.30 | 1,281.30 | 1,281.30 | -5.00% | 157,076 |
| Sep 26, 2025 | 1,348.70 | 1,348.70 | 1,220.30 | 1,348.70 | 1,348.70 | 5.00% | 409,417 |
| Sep 25, 2025 | 1,284.50 | 1,284.50 | 1,278.40 | 1,284.50 | 1,284.50 | 5.00% | 62,311 |
| Sep 24, 2025 | 1,179.95 | 1,223.35 | 1,170.00 | 1,223.35 | 1,223.35 | 5.00% | 59,352 |
| Sep 23, 2025 | 1,106.00 | 1,165.10 | 1,062.80 | 1,165.10 | 1,165.10 | 5.00% | 185,591 |
| Sep 22, 2025 | 1,074.00 | 1,109.65 | 1,062.10 | 1,109.65 | 1,109.65 | 5.00% | 143,606 |
| Sep 19, 2025 | 1,005.80 | 1,056.85 | 966.00 | 1,056.85 | 1,056.85 | 5.00% | 155,298 |
| Sep 18, 2025 | 1,006.55 | 1,006.55 | 963.40 | 1,006.55 | 1,006.55 | 5.00% | 266,766 |
| Sep 17, 2025 | 958.65 | 958.65 | 958.65 | 958.65 | 958.65 | 5.00% | 22,391 |
| Sep 16, 2025 | 897.30 | 913.00 | 890.00 | 913.00 | 913.00 | 5.00% | 59,859 |
| Sep 15, 2025 | 840.00 | 869.55 | 810.00 | 869.55 | 869.55 | 5.00% | 100,698 |
| Sep 12, 2025 | 848.00 | 848.00 | 790.00 | 828.15 | 828.15 | 0.44% | 105,410 |
| Sep 11, 2025 | 777.00 | 824.60 | 756.10 | 824.55 | 824.55 | 4.99% | 148,754 |
| Sep 10, 2025 | 825.00 | 825.00 | 785.35 | 785.35 | 785.35 | -5.00% | 128,702 |
| Sep 9, 2025 | 826.65 | 826.65 | 787.30 | 826.65 | 826.65 | 5.00% | 195,180 |
| Sep 8, 2025 | 787.30 | 787.30 | 787.30 | 787.30 | 787.30 | 4.99% | 29,598 |
| Sep 5, 2025 | 715.00 | 749.85 | 710.00 | 749.85 | 749.85 | 5.00% | 123,999 |
| Sep 4, 2025 | 722.00 | 723.70 | 680.00 | 714.15 | 714.15 | 1.57% | 134,323 |
| Sep 3, 2025 | 673.00 | 703.10 | 660.00 | 703.10 | 703.10 | 5.00% | 166,619 |
| Sep 2, 2025 | 622.00 | 669.65 | 605.95 | 669.65 | 669.65 | 4.99% | 191,927 |
| Sep 1, 2025 | 655.00 | 670.00 | 637.80 | 637.80 | 637.80 | -5.00% | 144,846 |
| Aug 29, 2025 | 680.00 | 715.00 | 670.75 | 671.35 | 671.35 | -4.91% | 138,516 |
| Aug 28, 2025 | 679.75 | 738.40 | 650.05 | 706.05 | 706.05 | 0.86% | 1,704,839 |
| Aug 26, 2025 | 644.00 | 710.90 | 616.30 | 700.05 | 700.05 | 8.32% | 3,169,096 |
| Aug 25, 2025 | 611.50 | 646.30 | 592.30 | 646.30 | 646.30 | 10.00% | 2,974,426 |
| Aug 22, 2025 | 548.00 | 587.55 | 531.00 | 587.55 | 587.55 | 19.99% | 2,478,639 |
| Aug 21, 2025 | 412.10 | 489.65 | 405.80 | 489.65 | 489.65 | 20.00% | 431,519 |
| Aug 20, 2025 | 412.10 | 412.10 | 402.10 | 408.05 | 408.05 | 0.01% | 30,204 |
| Aug 19, 2025 | 400.05 | 414.90 | 399.95 | 408.00 | 408.00 | 0.67% | 45,399 |
| Aug 18, 2025 | 386.05 | 417.95 | 372.30 | 405.30 | 405.30 | 5.12% | 174,030 |
| Aug 14, 2025 | 391.20 | 394.25 | 376.25 | 385.55 | 385.55 | -5.93% | 123,820 |
| Aug 13, 2025 | 414.90 | 430.00 | 403.00 | 409.85 | 409.85 | 1.04% | 116,098 |
| Aug 12, 2025 | 400.00 | 419.90 | 392.10 | 405.65 | 405.65 | 1.00% | 235,725 |
| Aug 11, 2025 | 378.25 | 405.00 | 368.00 | 401.65 | 401.65 | 6.19% | 159,970 |
| Aug 8, 2025 | 410.15 | 410.15 | 370.30 | 378.25 | 378.25 | -7.90% | 241,570 |
| Aug 7, 2025 | 360.00 | 422.45 | 357.05 | 410.70 | 410.70 | 14.08% | 1,310,730 |
| Aug 6, 2025 | 364.55 | 367.90 | 353.75 | 360.00 | 360.00 | 0.17% | 29,078 |