IZMO Limited (NSE:IZMO)
India · Delayed Price · Currency is INR 902.45
-19.50 (-2.12%)
Sep 4, 2026, 3:29 PM IST
NSE:IZMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 834.00 | 880.80 | 827.65 | 848.45 | 848.45 | 2.27% | 71,967 |
| Aug 27, 2026 | 858.55 | 861.65 | 825.20 | 829.60 | 829.60 | -3.18% | 68,003 |
| Aug 26, 2026 | 849.00 | 872.05 | 842.50 | 856.85 | 856.85 | 1.03% | 58,592 |
| Aug 25, 2026 | 853.00 | 862.00 | 836.10 | 848.10 | 848.10 | 0.81% | 57,972 |
| Aug 24, 2026 | 858.55 | 872.00 | 835.00 | 841.25 | 841.25 | -1.57% | 97,157 |
| Aug 21, 2026 | 870.95 | 878.30 | 850.15 | 854.70 | 854.70 | -1.36% | 44,880 |
| Aug 20, 2026 | 873.95 | 889.90 | 862.05 | 866.45 | 866.45 | -0.59% | 79,506 |
| Aug 19, 2026 | 914.20 | 915.00 | 866.15 | 871.55 | 871.55 | -3.58% | 98,265 |
| Aug 18, 2026 | 912.00 | 929.00 | 885.00 | 903.90 | 903.90 | -1.35% | 112,287 |
| Aug 17, 2026 | 962.00 | 978.75 | 909.00 | 916.25 | 916.25 | -2.47% | 139,996 |
| Aug 14, 2026 | 946.60 | 949.00 | 928.10 | 939.45 | 939.45 | -1.08% | 55,853 |
| Aug 13, 2026 | 950.05 | 971.75 | 935.85 | 949.75 | 949.75 | -0.46% | 65,169 |
| Aug 12, 2026 | 949.90 | 959.20 | 924.50 | 954.10 | 954.10 | 1.12% | 94,262 |
| Aug 11, 2026 | 993.50 | 993.50 | 934.00 | 943.50 | 943.50 | -3.48% | 105,838 |
| Aug 10, 2026 | 984.25 | 1,009.00 | 965.00 | 977.50 | 977.50 | -0.69% | 74,879 |
| Aug 7, 2026 | 1,025.00 | 1,028.20 | 975.00 | 984.25 | 984.25 | -3.79% | 125,225 |
| Aug 6, 2026 | 1,061.85 | 1,083.35 | 1,018.95 | 1,023.00 | 1,023.00 | -0.85% | 216,918 |
| Aug 5, 2026 | 1,014.00 | 1,046.25 | 972.80 | 1,031.80 | 1,031.80 | 3.55% | 160,348 |
| Aug 4, 2026 | 986.40 | 1,009.00 | 968.20 | 996.45 | 996.45 | 0.76% | 97,940 |
| Aug 3, 2026 | 997.00 | 1,028.25 | 973.85 | 988.90 | 988.90 | -0.40% | 91,192 |
| Jul 31, 2026 | 1,005.00 | 1,033.90 | 985.00 | 992.90 | 992.90 | -0.99% | 94,297 |
| Jul 30, 2026 | 1,030.00 | 1,068.90 | 1,002.70 | 1,002.80 | 1,002.80 | -4.98% | 72,232 |
| Jul 29, 2026 | 1,095.90 | 1,108.60 | 1,051.00 | 1,055.40 | 1,055.40 | -3.70% | 72,997 |
| Jul 28, 2026 | 1,115.00 | 1,151.80 | 1,084.00 | 1,095.90 | 1,095.90 | -0.73% | 148,469 |
| Jul 27, 2026 | 1,107.00 | 1,130.00 | 1,090.10 | 1,104.00 | 1,104.00 | -0.05% | 70,875 |
| Jul 24, 2026 | 1,070.00 | 1,124.00 | 1,045.10 | 1,104.50 | 1,104.50 | 2.50% | 96,895 |
| Jul 23, 2026 | 1,062.00 | 1,098.10 | 1,060.00 | 1,077.60 | 1,077.60 | -0.60% | 59,841 |
| Jul 22, 2026 | 1,108.00 | 1,127.50 | 1,078.00 | 1,084.10 | 1,084.10 | -1.78% | 70,657 |
| 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 |