IZMO Limited (NSE:IZMO)
India · Delayed Price · Currency is INR 646.65
+30.75 (4.99%)
Apr 1, 2026, 3:24 PM IST
NSE:IZMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 624.00 | 646.65 | 624.00 | 646.65 | 646.65 | 4.99% | 18,578 |
| Mar 30, 2026 | 623.45 | 642.00 | 615.90 | 615.90 | 615.90 | -5.00% | 34,153 |
| Mar 27, 2026 | 668.00 | 679.00 | 645.35 | 648.30 | 648.30 | -4.56% | 52,429 |
| Mar 25, 2026 | 689.95 | 701.00 | 672.00 | 679.30 | 679.30 | -0.19% | 33,697 |
| Mar 24, 2026 | 685.00 | 692.00 | 670.50 | 680.60 | 680.60 | 2.60% | 28,187 |
| Mar 23, 2026 | 686.50 | 696.10 | 661.30 | 663.35 | 663.35 | -4.70% | 48,656 |
| Mar 20, 2026 | 719.00 | 727.90 | 682.00 | 696.10 | 696.10 | -0.85% | 24,490 |
| Mar 19, 2026 | 701.50 | 760.00 | 695.00 | 702.05 | 702.05 | -3.17% | 49,506 |
| Mar 18, 2026 | 724.95 | 747.00 | 702.50 | 725.05 | 725.05 | 1.02% | 41,987 |
| Mar 17, 2026 | 733.00 | 765.00 | 709.00 | 717.75 | 717.75 | -1.61% | 32,705 |
| Mar 16, 2026 | 690.10 | 735.95 | 665.95 | 729.50 | 729.50 | 4.07% | 80,573 |
| Mar 13, 2026 | 748.50 | 748.50 | 697.50 | 700.95 | 700.95 | -4.53% | 39,545 |
| Mar 12, 2026 | 742.00 | 749.90 | 718.00 | 734.20 | 734.20 | -2.59% | 31,944 |
| Mar 11, 2026 | 746.00 | 783.25 | 731.50 | 753.70 | 753.70 | 0.93% | 56,017 |
| Mar 10, 2026 | 740.00 | 746.75 | 721.20 | 746.75 | 746.75 | 5.00% | 47,870 |
| Mar 9, 2026 | 652.00 | 711.20 | 643.50 | 711.20 | 711.20 | 5.00% | 54,454 |
| Mar 6, 2026 | 680.00 | 717.50 | 670.00 | 677.35 | 677.35 | -1.17% | 37,365 |
| Mar 5, 2026 | 680.85 | 697.80 | 641.10 | 685.35 | 685.35 | 2.16% | 38,485 |
| Mar 4, 2026 | 676.10 | 693.95 | 669.60 | 670.85 | 670.85 | -4.82% | 44,011 |
| Mar 2, 2026 | 706.00 | 720.00 | 704.50 | 704.80 | 704.80 | -4.96% | 46,180 |
| Feb 27, 2026 | 784.00 | 784.00 | 733.40 | 741.55 | 741.55 | -3.94% | 47,690 |
| Feb 26, 2026 | 787.65 | 797.00 | 763.15 | 772.00 | 772.00 | -1.50% | 24,087 |
| Feb 25, 2026 | 806.00 | 819.00 | 779.00 | 783.75 | 783.75 | -2.84% | 32,910 |
| Feb 24, 2026 | 800.00 | 844.00 | 780.00 | 806.70 | 806.70 | -1.62% | 40,872 |
| Feb 23, 2026 | 874.00 | 895.00 | 803.70 | 820.00 | 820.00 | -5.97% | 243,031 |
| Feb 20, 2026 | 865.00 | 885.00 | 855.20 | 872.10 | 872.10 | 0.87% | 202,471 |
| Feb 19, 2026 | 857.05 | 906.00 | 845.00 | 864.60 | 864.60 | 0.05% | 402,199 |
| 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 |