IZMO Limited (NSE:IZMO)
India · Delayed Price · Currency is INR 637.80
-33.55 (-5.00%)
Sep 1, 2025, 3:29 PM IST
IZMO Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 359.00 | 364.50 | 354.00 | 359.40 | 359.40 | - | 20,007 |
| Aug 4, 2025 | 367.50 | 367.55 | 350.05 | 359.40 | 359.40 | -0.37% | 36,718 |
| Aug 1, 2025 | 368.05 | 379.40 | 357.05 | 360.75 | 360.75 | -2.24% | 20,631 |
| Jul 31, 2025 | 372.00 | 374.45 | 362.25 | 369.00 | 369.00 | -1.90% | 32,031 |
| Jul 30, 2025 | 387.85 | 390.30 | 371.70 | 376.15 | 376.15 | -2.31% | 21,565 |
| Jul 29, 2025 | 382.15 | 387.90 | 377.80 | 385.05 | 385.05 | -1.14% | 27,342 |
| Jul 28, 2025 | 379.90 | 399.40 | 375.10 | 389.50 | 389.50 | 2.39% | 37,350 |
| Jul 25, 2025 | 398.85 | 398.85 | 379.10 | 380.40 | 380.40 | -4.63% | 25,450 |
| Jul 24, 2025 | 415.50 | 419.85 | 398.15 | 398.85 | 398.85 | -4.83% | 55,619 |
| Jul 23, 2025 | 423.85 | 423.85 | 410.00 | 419.10 | 419.10 | 0.07% | 19,312 |
| Jul 22, 2025 | 418.00 | 424.70 | 413.55 | 418.80 | 418.80 | 0.56% | 26,515 |
| Jul 21, 2025 | 422.00 | 426.10 | 413.00 | 416.45 | 416.45 | -1.29% | 29,569 |
| Jul 18, 2025 | 431.95 | 431.95 | 415.00 | 421.90 | 421.90 | -0.75% | 29,041 |
| Jul 17, 2025 | 411.00 | 435.60 | 411.00 | 425.10 | 425.10 | 2.46% | 115,344 |
| Jul 16, 2025 | 419.70 | 427.60 | 412.05 | 414.90 | 414.90 | -0.48% | 25,657 |
| Jul 15, 2025 | 421.75 | 428.90 | 415.00 | 416.90 | 416.90 | -1.15% | 17,146 |
| Jul 14, 2025 | 417.00 | 440.00 | 411.30 | 421.75 | 421.75 | 0.45% | 62,821 |
| Jul 11, 2025 | 410.10 | 435.00 | 405.00 | 419.85 | 419.85 | 1.32% | 70,535 |
| Jul 10, 2025 | 423.85 | 428.90 | 412.15 | 414.40 | 414.40 | -2.23% | 34,540 |
| Jul 9, 2025 | 419.00 | 433.20 | 414.10 | 423.85 | 423.85 | 2.73% | 125,214 |
| Jul 8, 2025 | 430.30 | 436.00 | 410.00 | 412.60 | 412.60 | -1.81% | 54,950 |
| Jul 7, 2025 | 410.00 | 420.20 | 400.00 | 420.20 | 420.20 | 5.00% | 31,553 |
| Jul 4, 2025 | 407.90 | 410.00 | 385.50 | 400.20 | 400.20 | 0.13% | 33,024 |
| Jul 3, 2025 | 404.50 | 414.20 | 396.00 | 399.70 | 399.70 | 1.32% | 42,300 |
| Jul 2, 2025 | 383.00 | 394.50 | 383.00 | 394.50 | 394.50 | 4.99% | 37,004 |
| Jul 1, 2025 | 359.65 | 375.75 | 359.65 | 375.75 | 375.75 | 4.99% | 26,354 |
| Jun 30, 2025 | 358.20 | 368.20 | 353.00 | 357.90 | 357.90 | -0.08% | 67,417 |
| Jun 27, 2025 | 358.00 | 369.00 | 352.50 | 358.20 | 358.20 | -1.16% | 23,348 |
| Jun 26, 2025 | 360.10 | 364.75 | 350.00 | 362.40 | 362.40 | 0.64% | 36,545 |
| Jun 25, 2025 | 360.00 | 376.70 | 358.50 | 360.10 | 360.10 | -4.52% | 50,355 |
| Jun 24, 2025 | 380.00 | 383.15 | 364.95 | 377.15 | 377.15 | 3.34% | 72,587 |
| Jun 23, 2025 | 361.45 | 364.95 | 348.05 | 364.95 | 364.95 | 4.99% | 19,386 |
| Jun 20, 2025 | 346.00 | 347.60 | 346.00 | 347.60 | 347.60 | 2.00% | 14,642 |
| Jun 19, 2025 | 335.00 | 340.80 | 335.00 | 340.80 | 340.80 | 1.99% | 29,666 |