IZMO Limited (NSE:IZMO)
India · Delayed Price · Currency is INR 1,094.80
-9.00 (-0.82%)
Jul 22, 2026, 3:30 PM IST
NSE:IZMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,080.00 | 1,134.40 | 1,079.70 | 1,103.80 | 1,103.80 | 2.17% | 115,883 |
| Jul 20, 2026 | 1,119.80 | 1,120.00 | 1,070.80 | 1,080.40 | 1,080.40 | -3.88% | 92,574 |
| Jul 17, 2026 | 1,142.00 | 1,175.40 | 1,112.30 | 1,124.00 | 1,124.00 | 0.40% | 233,254 |
| Jul 16, 2026 | 1,084.50 | 1,119.50 | 1,066.10 | 1,119.50 | 1,119.50 | 5.00% | 127,545 |
| Jul 15, 2026 | 1,078.10 | 1,125.00 | 1,050.50 | 1,066.20 | 1,066.20 | -0.57% | 133,180 |
| Jul 14, 2026 | 1,059.90 | 1,113.30 | 1,051.30 | 1,072.30 | 1,072.30 | 1.13% | 461,227 |
| Jul 13, 2026 | 1,011.00 | 1,060.30 | 1,009.90 | 1,060.30 | 1,060.30 | 4.99% | 123,907 |
| Jul 10, 2026 | 1,000.00 | 1,009.90 | 989.00 | 1,009.90 | 1,009.90 | 4.99% | 142,606 |
| Jul 9, 2026 | 916.10 | 961.90 | 916.10 | 961.90 | 961.90 | 5.00% | 38,573 |
| Jul 8, 2026 | 958.00 | 968.20 | 911.70 | 916.10 | 916.10 | -4.53% | 92,983 |
| Jul 7, 2026 | 998.20 | 1,017.10 | 950.00 | 959.60 | 959.60 | -3.38% | 95,621 |
| Jul 6, 2026 | 999.80 | 1,036.00 | 981.30 | 993.20 | 993.20 | 0.07% | 74,921 |
| Jul 3, 2026 | 1,016.50 | 1,024.90 | 985.00 | 992.50 | 992.50 | -2.03% | 58,726 |
| Jul 2, 2026 | 1,040.00 | 1,040.00 | 990.00 | 1,013.10 | 1,013.10 | -0.92% | 67,174 |
| Jul 1, 2026 | 1,035.00 | 1,049.00 | 1,015.00 | 1,022.50 | 1,022.50 | 0.28% | 70,273 |
| Jun 30, 2026 | 988.95 | 1,019.65 | 980.05 | 1,019.65 | 1,019.65 | 5.00% | 83,937 |
| Jun 29, 2026 | 1,021.00 | 1,026.00 | 964.95 | 971.10 | 971.10 | -4.39% | 87,790 |
| Jun 25, 2026 | 1,060.00 | 1,060.00 | 1,005.00 | 1,015.70 | 1,015.70 | -0.99% | 51,362 |
| Jun 24, 2026 | 997.00 | 1,054.80 | 995.25 | 1,025.90 | 1,025.90 | 1.56% | 87,257 |
| Jun 23, 2026 | 1,049.00 | 1,055.50 | 1,002.00 | 1,010.10 | 1,010.10 | -3.97% | 97,743 |
| Jun 22, 2026 | 1,075.55 | 1,129.00 | 1,036.45 | 1,051.85 | 1,051.85 | -2.20% | 194,332 |
| Jun 19, 2026 | 1,040.00 | 1,075.55 | 1,024.35 | 1,075.55 | 1,075.55 | 5.00% | 79,754 |
| Jun 18, 2026 | 1,004.00 | 1,065.00 | 998.65 | 1,024.35 | 1,024.35 | -0.44% | 149,634 |
| Jun 17, 2026 | 1,092.00 | 1,123.30 | 1,028.85 | 1,028.85 | 1,028.85 | -5.00% | 263,901 |
| Jun 16, 2026 | 1,043.95 | 1,082.95 | 1,034.65 | 1,082.95 | 1,082.95 | 5.00% | 209,441 |
| Jun 15, 2026 | 1,016.95 | 1,032.40 | 958.70 | 1,031.40 | 1,031.40 | 4.90% | 257,348 |
| Jun 12, 2026 | 965.00 | 983.25 | 940.85 | 983.25 | 983.25 | 5.00% | 133,808 |
| Jun 11, 2026 | 937.85 | 989.00 | 896.15 | 936.45 | 936.45 | -0.73% | 206,149 |
| Jun 10, 2026 | 991.10 | 991.10 | 943.30 | 943.30 | 943.30 | -5.00% | 183,068 |
| Jun 9, 2026 | 1,011.40 | 1,011.40 | 952.65 | 992.90 | 992.90 | 3.08% | 410,737 |
| Jun 8, 2026 | 922.00 | 963.25 | 900.05 | 963.25 | 963.25 | 5.00% | 149,866 |
| Jun 5, 2026 | 918.90 | 923.35 | 861.00 | 917.40 | 917.40 | 4.32% | 222,248 |
| Jun 4, 2026 | 910.90 | 912.60 | 864.60 | 879.40 | 879.40 | 1.18% | 558,690 |
| Jun 3, 2026 | 869.15 | 869.15 | 850.00 | 869.15 | 869.15 | 5.00% | 243,644 |
| Jun 2, 2026 | 826.00 | 827.80 | 801.40 | 827.80 | 827.80 | 5.00% | 103,519 |
| Jun 1, 2026 | 788.40 | 788.40 | 788.40 | 788.40 | 788.40 | 4.99% | 40,905 |
| May 29, 2026 | 750.90 | 750.90 | 750.90 | 750.90 | 750.90 | 5.00% | 101,014 |
| May 27, 2026 | 695.00 | 724.75 | 689.15 | 715.15 | 715.15 | 3.61% | 145,606 |
| May 26, 2026 | 697.00 | 714.35 | 683.05 | 690.25 | 690.25 | -0.55% | 54,780 |
| May 25, 2026 | 706.00 | 722.80 | 680.00 | 694.05 | 694.05 | -1.41% | 94,017 |
| May 22, 2026 | 744.40 | 756.45 | 696.80 | 704.00 | 704.00 | -2.28% | 204,494 |
| May 21, 2026 | 713.40 | 734.25 | 710.00 | 720.45 | 720.45 | 3.02% | 190,746 |
| May 20, 2026 | 681.00 | 699.30 | 671.00 | 699.30 | 699.30 | 5.00% | 89,391 |
| May 19, 2026 | 640.00 | 666.00 | 637.10 | 666.00 | 666.00 | 5.00% | 18,618 |
| May 18, 2026 | 657.95 | 657.95 | 626.30 | 634.30 | 634.30 | -3.31% | 24,684 |
| May 15, 2026 | 674.80 | 674.80 | 646.20 | 656.00 | 656.00 | -2.00% | 20,171 |
| 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% | 19,960 |
| May 12, 2026 | 685.15 | 693.50 | 660.00 | 663.95 | 663.95 | -3.71% | 36,733 |
| May 11, 2026 | 703.85 | 709.90 | 686.70 | 689.50 | 689.50 | -2.04% | 26,643 |