IZMO Limited (NSE:IZMO)
India · Delayed Price · Currency is INR 837.05
+50.15 (6.37%)
Nov 11, 2026, 1:30 PM IST
NSE:IZMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 790.00 | 852.50 | 790.00 | 837.05 | 837.05 | 6.37% | 146,858 |
| Nov 9, 2026 | 806.25 | 806.25 | 776.00 | 786.90 | 786.90 | -0.81% | 35,549 |
| Nov 8, 2026 | 785.60 | 809.00 | 785.35 | 793.30 | 793.30 | 2.32% | 19,699 |
| Nov 6, 2026 | 799.00 | 805.45 | 768.90 | 775.35 | 775.35 | -4.65% | 96,682 |
| Nov 5, 2026 | 831.20 | 846.45 | 801.00 | 813.15 | 813.15 | -2.17% | 148,997 |
| Nov 4, 2026 | 818.00 | 859.90 | 785.20 | 831.20 | 831.20 | 3.54% | 1,007,929 |
| Nov 3, 2026 | 695.20 | 825.95 | 686.60 | 802.80 | 802.80 | 16.64% | 2,265,796 |
| Nov 2, 2026 | 684.00 | 714.90 | 673.05 | 688.30 | 688.30 | 2.52% | 91,020 |
| Oct 30, 2026 | 704.80 | 707.35 | 668.00 | 671.35 | 671.35 | -5.68% | 72,440 |
| Oct 29, 2026 | 719.00 | 719.00 | 696.65 | 711.80 | 711.80 | 0.27% | 53,924 |
| Oct 28, 2026 | 717.30 | 732.70 | 703.90 | 709.90 | 709.90 | -1.03% | 61,181 |
| Oct 27, 2026 | 716.55 | 729.00 | 698.60 | 717.30 | 717.30 | 2.69% | 54,440 |
| Oct 26, 2026 | 712.00 | 723.50 | 685.50 | 698.50 | 698.50 | -1.22% | 73,784 |
| Oct 23, 2026 | 707.05 | 727.30 | 693.15 | 707.10 | 707.10 | -2.94% | 119,512 |
| Oct 22, 2026 | 740.00 | 769.10 | 721.00 | 728.50 | 728.50 | -3.80% | 78,555 |
| Oct 21, 2026 | 810.00 | 810.00 | 742.00 | 757.30 | 757.30 | -1.94% | 101,882 |
| Oct 19, 2026 | 825.00 | 826.65 | 766.50 | 772.30 | 772.30 | -5.90% | 119,610 |
| Oct 16, 2026 | 823.50 | 841.10 | 815.00 | 820.70 | 820.70 | -0.86% | 36,934 |
| Oct 15, 2026 | 839.50 | 839.50 | 820.00 | 827.80 | 827.80 | -1.39% | 58,294 |
| Oct 14, 2026 | 840.70 | 849.45 | 827.80 | 839.50 | 839.50 | 1.24% | 77,942 |
| Oct 13, 2026 | 855.05 | 859.95 | 818.05 | 829.20 | 829.20 | -2.80% | 83,843 |
| Oct 12, 2026 | 872.00 | 875.00 | 850.00 | 853.05 | 853.05 | -0.61% | 45,502 |
| Oct 9, 2026 | 880.00 | 880.00 | 850.70 | 858.25 | 858.25 | -0.37% | 63,439 |
| Oct 8, 2026 | 899.90 | 928.80 | 852.70 | 861.40 | 861.40 | -3.21% | 233,706 |
| Oct 7, 2026 | 868.00 | 900.00 | 861.00 | 889.95 | 889.95 | 2.97% | 118,878 |
| Oct 6, 2026 | 870.00 | 875.95 | 860.60 | 864.30 | 864.30 | -0.74% | 43,464 |
| Oct 5, 2026 | 859.95 | 894.45 | 850.10 | 870.70 | 870.70 | 1.72% | 89,447 |
| Oct 1, 2026 | 889.95 | 889.95 | 832.60 | 855.95 | 855.95 | -2.15% | 79,046 |
| Sep 30, 2026 | 895.00 | 909.80 | 870.10 | 874.80 | 874.80 | -1.51% | 82,671 |
| Sep 29, 2026 | 879.00 | 902.90 | 873.60 | 888.20 | 888.20 | 1.68% | 57,013 |
| Sep 28, 2026 | 901.20 | 905.00 | 871.00 | 873.55 | 873.55 | -3.36% | 60,613 |
| Sep 25, 2026 | 910.15 | 918.00 | 895.45 | 903.95 | 903.95 | -0.06% | 46,289 |
| Sep 24, 2026 | 930.10 | 930.10 | 902.00 | 904.45 | 904.45 | -2.87% | 54,182 |
| Sep 23, 2026 | 935.55 | 944.75 | 915.15 | 931.15 | 931.15 | -0.04% | 64,061 |
| Sep 22, 2026 | 934.00 | 979.90 | 929.20 | 931.55 | 931.55 | 0.16% | 189,787 |
| Sep 21, 2026 | 922.55 | 936.00 | 906.05 | 930.10 | 930.10 | -0.45% | 95,496 |
| Sep 18, 2026 | 923.00 | 944.60 | 913.60 | 934.35 | 934.35 | 2.31% | 130,243 |
| Sep 17, 2026 | 888.00 | 959.50 | 878.45 | 913.25 | 913.25 | 3.78% | 273,818 |
| Sep 16, 2026 | 887.00 | 891.70 | 860.00 | 880.00 | 880.00 | -1.79% | 82,400 |
| Sep 15, 2026 | 912.15 | 940.00 | 891.05 | 896.05 | 896.05 | -1.19% | 183,154 |
| Sep 11, 2026 | 895.00 | 916.80 | 866.40 | 906.80 | 906.80 | 0.73% | 117,769 |
| Sep 10, 2026 | 910.50 | 923.30 | 895.00 | 900.20 | 900.20 | -1.33% | 80,261 |
| Sep 9, 2026 | 933.80 | 933.80 | 907.00 | 912.30 | 912.30 | -1.60% | 83,938 |
| Sep 8, 2026 | 924.50 | 935.00 | 905.25 | 927.15 | 927.15 | 0.29% | 97,787 |
| Sep 7, 2026 | 898.50 | 950.00 | 878.00 | 924.50 | 924.50 | 2.44% | 205,930 |
| Sep 4, 2026 | 915.00 | 926.10 | 900.00 | 902.45 | 902.45 | -2.12% | 87,266 |
| Sep 3, 2026 | 945.85 | 961.00 | 915.00 | 921.95 | 921.95 | -1.79% | 145,199 |
| Sep 2, 2026 | 940.00 | 989.00 | 885.10 | 938.80 | 938.80 | 2.46% | 963,349 |
| Sep 1, 2026 | 833.00 | 916.30 | 818.40 | 916.30 | 916.30 | 10.00% | 399,394 |
| Aug 31, 2026 | 848.45 | 848.45 | 830.00 | 833.00 | 833.00 | -1.82% | 46,858 |