IZMO Limited (NSE:IZMO)
India · Delayed Price · Currency is INR 860.50
-3.70 (-0.43%)
Feb 19, 2026, 3:29 PM IST
IZMO Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 857.05 | 906.00 | 845.00 | 870.95 | - | 0.78% | 329,958 |
| Feb 18, 2026 | 794.00 | 887.70 | 785.10 | 864.20 | 864.20 | 10.43% | 952,110 |
| Feb 17, 2026 | 779.00 | 801.50 | 773.55 | 782.55 | 782.55 | 0.38% | 93,145 |
| Feb 16, 2026 | 814.00 | 814.60 | 765.30 | 779.60 | 779.60 | -3.77% | 136,113 |
| Feb 13, 2026 | 762.90 | 843.85 | 749.85 | 810.15 | 810.15 | 5.92% | 905,685 |
| Feb 12, 2026 | 822.50 | 830.00 | 750.00 | 764.85 | 764.85 | -8.47% | 271,080 |
| Feb 11, 2026 | 867.85 | 872.00 | 815.05 | 835.60 | 835.60 | -1.91% | 233,679 |
| Feb 10, 2026 | 845.00 | 875.00 | 840.45 | 851.85 | 851.85 | 1.54% | 409,686 |
| Feb 9, 2026 | 843.95 | 915.00 | 815.60 | 838.95 | 838.95 | -0.30% | 1,578,907 |
| Feb 6, 2026 | 710.00 | 852.20 | 701.60 | 841.45 | 841.45 | 18.48% | 2,075,758 |
| Feb 5, 2026 | 724.50 | 727.00 | 696.00 | 710.20 | 710.20 | -1.09% | 132,962 |
| Feb 4, 2026 | 690.60 | 733.00 | 663.15 | 718.00 | 718.00 | 4.66% | 194,008 |
| Feb 3, 2026 | 660.00 | 686.00 | 649.85 | 686.00 | 686.00 | 10.00% | 153,369 |
| Feb 2, 2026 | 573.70 | 629.90 | 569.35 | 623.65 | 623.65 | 8.71% | 154,775 |
| Feb 1, 2026 | 598.00 | 617.25 | 562.00 | 573.70 | 573.70 | -4.27% | 106,529 |
| Jan 30, 2026 | 590.00 | 639.85 | 580.75 | 599.30 | 599.30 | 0.29% | 105,157 |
| Jan 29, 2026 | 604.00 | 632.85 | 586.80 | 597.55 | 597.55 | -1.03% | 117,158 |
| Jan 28, 2026 | 626.90 | 627.65 | 599.80 | 603.75 | 603.75 | -2.23% | 109,531 |
| Jan 27, 2026 | 635.85 | 647.55 | 604.75 | 617.50 | 617.50 | -2.00% | 119,440 |
| Jan 23, 2026 | 665.50 | 665.50 | 625.00 | 630.10 | 630.10 | -3.71% | 55,406 |
| Jan 22, 2026 | 683.00 | 683.00 | 643.05 | 654.40 | 654.40 | -0.98% | 40,572 |
| Jan 21, 2026 | 645.20 | 676.40 | 639.15 | 660.85 | 660.85 | 0.55% | 94,821 |
| Jan 20, 2026 | 671.00 | 688.00 | 649.50 | 657.25 | 657.25 | -4.68% | 85,336 |
| Jan 19, 2026 | 695.25 | 704.35 | 686.70 | 689.55 | 689.55 | -2.11% | 53,686 |
| Jan 16, 2026 | 715.00 | 729.00 | 702.50 | 704.40 | 704.40 | -0.57% | 46,022 |
| Jan 14, 2026 | 716.70 | 724.95 | 703.15 | 708.45 | 708.45 | -1.30% | 39,039 |
| Jan 13, 2026 | 754.00 | 759.95 | 709.30 | 717.75 | 717.75 | -2.23% | 89,139 |
| Jan 12, 2026 | 714.00 | 752.95 | 687.05 | 734.10 | 734.10 | 3.33% | 248,515 |
| Jan 9, 2026 | 750.05 | 758.00 | 705.95 | 710.45 | 710.45 | -5.79% | 188,892 |
| Jan 8, 2026 | 791.80 | 796.95 | 744.15 | 754.10 | 754.10 | -4.76% | 175,669 |
| Jan 7, 2026 | 799.00 | 819.90 | 785.05 | 791.80 | 791.80 | -0.88% | 61,097 |
| Jan 6, 2026 | 802.80 | 808.50 | 792.95 | 798.85 | 798.85 | -0.37% | 36,293 |
| Jan 5, 2026 | 819.80 | 822.50 | 800.00 | 801.80 | 801.80 | -2.20% | 67,022 |
| Jan 2, 2026 | 808.15 | 835.00 | 808.00 | 819.80 | 819.80 | 1.44% | 57,805 |
| Jan 1, 2026 | 812.15 | 823.00 | 805.00 | 808.15 | 808.15 | -0.49% | 34,845 |
| Dec 31, 2025 | 823.50 | 830.00 | 806.30 | 812.15 | 812.15 | -0.17% | 43,015 |
| Dec 30, 2025 | 814.00 | 829.20 | 805.00 | 813.50 | 813.50 | 0.65% | 45,434 |
| Dec 29, 2025 | 810.00 | 849.75 | 802.00 | 808.25 | 808.25 | -0.24% | 92,161 |
| Dec 26, 2025 | 831.80 | 843.70 | 803.20 | 810.20 | 810.20 | -2.60% | 70,518 |
| Dec 24, 2025 | 838.55 | 881.90 | 825.00 | 831.80 | 831.80 | -0.81% | 134,122 |
| Dec 23, 2025 | 883.50 | 899.60 | 831.50 | 838.60 | 838.60 | -4.03% | 199,296 |
| Dec 22, 2025 | 794.45 | 873.85 | 794.45 | 873.85 | 873.85 | 9.99% | 155,456 |
| Dec 19, 2025 | 797.50 | 814.75 | 790.00 | 794.45 | 794.45 | -0.74% | 49,939 |
| Dec 18, 2025 | 825.00 | 825.00 | 792.95 | 800.40 | 800.40 | -1.19% | 50,948 |
| Dec 17, 2025 | 818.85 | 834.20 | 802.00 | 810.00 | 810.00 | -1.08% | 44,459 |
| Dec 16, 2025 | 839.00 | 840.00 | 815.00 | 818.85 | 818.85 | -1.98% | 34,856 |
| Dec 15, 2025 | 852.55 | 868.95 | 831.00 | 835.35 | 835.35 | -2.02% | 29,894 |
| Dec 12, 2025 | 880.00 | 883.30 | 847.00 | 852.55 | 852.55 | -2.69% | 36,681 |
| Dec 11, 2025 | 866.90 | 890.00 | 850.00 | 876.10 | 876.10 | 2.40% | 42,903 |
| Dec 10, 2025 | 915.95 | 915.95 | 849.15 | 855.55 | 855.55 | -2.27% | 83,560 |