IZMO Limited (NSE:IZMO)
India · Delayed Price · Currency is INR 659.00
-10.40 (-1.55%)
May 15, 2026, 3:29 PM IST
NSE:IZMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 674.80 | 674.80 | 646.20 | 656.00 | 656.00 | -2.00% | 20,310 |
| May 14, 2026 | 677.60 | 683.50 | 660.00 | 669.40 | 669.40 | -0.09% | 18,554 |
| May 13, 2026 | 663.00 | 678.00 | 656.00 | 670.00 | 670.00 | 0.91% | 19,965 |
| May 12, 2026 | 685.15 | 693.50 | 660.00 | 663.95 | 663.95 | -3.71% | 36,768 |
| May 11, 2026 | 703.85 | 709.90 | 686.70 | 689.50 | 689.50 | -2.04% | 26,643 |
| May 8, 2026 | 710.75 | 716.00 | 685.55 | 703.85 | 703.85 | -0.96% | 29,315 |
| May 7, 2026 | 708.50 | 717.50 | 699.00 | 710.65 | 710.65 | 0.34% | 27,648 |
| May 6, 2026 | 696.60 | 723.50 | 696.60 | 708.25 | 708.25 | 1.75% | 24,228 |
| May 5, 2026 | 695.00 | 706.90 | 675.05 | 696.10 | 696.10 | -1.07% | 46,396 |
| May 4, 2026 | 704.00 | 712.00 | 695.05 | 703.60 | 703.60 | -0.82% | 23,912 |
| Apr 30, 2026 | 711.00 | 720.90 | 685.35 | 709.40 | 709.40 | -1.66% | 37,705 |
| Apr 29, 2026 | 740.00 | 760.00 | 706.10 | 721.40 | 721.40 | -2.45% | 37,374 |
| Apr 28, 2026 | 760.00 | 763.00 | 734.00 | 739.50 | 739.50 | -0.04% | 40,141 |
| Apr 27, 2026 | 709.90 | 739.80 | 700.00 | 739.80 | 739.80 | 5.00% | 84,253 |
| Apr 24, 2026 | 720.90 | 720.90 | 700.00 | 704.60 | 704.60 | -1.51% | 19,194 |
| Apr 23, 2026 | 708.00 | 735.95 | 699.00 | 715.40 | 715.40 | 0.08% | 30,732 |
| Apr 22, 2026 | 708.60 | 721.00 | 708.00 | 714.80 | 714.80 | 0.87% | 15,797 |
| Apr 21, 2026 | 715.00 | 729.85 | 700.20 | 708.60 | 708.60 | -1.58% | 41,348 |
| Apr 20, 2026 | 742.00 | 742.00 | 716.00 | 719.95 | 719.95 | -3.53% | 35,468 |
| Apr 17, 2026 | 714.90 | 746.95 | 706.15 | 746.30 | 746.30 | 4.91% | 58,896 |
| Apr 16, 2026 | 726.00 | 726.00 | 707.00 | 711.40 | 711.40 | -0.37% | 24,266 |
| Apr 15, 2026 | 710.55 | 728.90 | 705.05 | 714.05 | 714.05 | 1.16% | 36,216 |
| Apr 13, 2026 | 690.15 | 710.00 | 686.50 | 705.85 | 705.85 | -0.44% | 20,058 |
| Apr 10, 2026 | 717.55 | 723.90 | 695.50 | 709.00 | 709.00 | -0.04% | 24,781 |
| Apr 9, 2026 | 724.00 | 724.00 | 701.00 | 709.25 | 709.25 | -2.33% | 27,260 |
| Apr 8, 2026 | 734.30 | 734.30 | 710.00 | 726.15 | 726.15 | 3.83% | 40,071 |
| Apr 7, 2026 | 689.50 | 707.30 | 675.10 | 699.35 | 699.35 | 0.72% | 21,203 |
| Apr 6, 2026 | 675.00 | 708.90 | 662.00 | 694.35 | 694.35 | 2.27% | 32,278 |
| Apr 2, 2026 | 628.10 | 678.95 | 620.00 | 678.95 | 678.95 | 4.99% | 42,740 |
| Apr 1, 2026 | 624.00 | 646.65 | 624.00 | 646.65 | 646.65 | 4.99% | 18,636 |
| Mar 30, 2026 | 623.45 | 642.00 | 615.90 | 615.90 | 615.90 | -5.00% | 34,165 |
| 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% | 33,721 |
| Mar 24, 2026 | 685.00 | 692.00 | 670.50 | 680.60 | 680.60 | 2.60% | 28,200 |
| 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% | 49,630 |
| 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% | 80,587 |
| 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% | 31,949 |
| Mar 11, 2026 | 746.00 | 783.25 | 731.50 | 753.70 | 753.70 | 0.93% | 56,037 |
| 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% | 37,391 |
| Mar 5, 2026 | 680.85 | 697.80 | 641.10 | 685.35 | 685.35 | 2.16% | 38,494 |
| 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% | 46,263 |
| Feb 27, 2026 | 784.00 | 784.00 | 733.40 | 741.55 | 741.55 | -3.94% | 47,929 |