IZMO Limited (NSE:IZMO)
India · Delayed Price · Currency is INR 943.30
-49.60 (-5.00%)
Jun 10, 2026, 3:29 PM IST
NSE:IZMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 710.75 | 716.00 | 685.55 | 703.85 | 703.85 | -0.96% | 28,715 |
| May 7, 2026 | 708.50 | 717.50 | 699.00 | 710.65 | 710.65 | 0.34% | 27,638 |
| May 6, 2026 | 696.60 | 723.50 | 696.60 | 708.25 | 708.25 | 1.75% | 24,078 |
| 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% | 23,863 |
| Apr 30, 2026 | 711.00 | 720.90 | 685.35 | 709.40 | 709.40 | -1.66% | 37,695 |
| 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% | 40,031 |
| Apr 27, 2026 | 709.90 | 739.80 | 700.00 | 739.80 | 739.80 | 5.00% | 83,762 |
| Apr 24, 2026 | 720.90 | 720.90 | 700.00 | 704.60 | 704.60 | -1.51% | 19,125 |
| Apr 23, 2026 | 708.00 | 735.95 | 699.00 | 715.40 | 715.40 | 0.08% | 30,678 |
| Apr 22, 2026 | 708.60 | 721.00 | 708.00 | 714.80 | 714.80 | 0.87% | 15,697 |
| 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% | 58,624 |
| Apr 16, 2026 | 726.00 | 726.00 | 707.00 | 711.40 | 711.40 | -0.37% | 24,126 |
| Apr 15, 2026 | 710.55 | 728.90 | 705.05 | 714.05 | 714.05 | 1.16% | 36,200 |
| Apr 13, 2026 | 690.15 | 710.00 | 686.50 | 705.85 | 705.85 | -0.44% | 20,054 |
| Apr 10, 2026 | 717.55 | 723.90 | 695.50 | 709.00 | 709.00 | -0.04% | 24,745 |
| Apr 9, 2026 | 724.00 | 724.00 | 701.00 | 709.25 | 709.25 | -2.33% | 27,100 |
| Apr 8, 2026 | 734.30 | 734.30 | 710.00 | 726.15 | 726.15 | 3.83% | 40,028 |
| 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% | 42,270 |
| Apr 1, 2026 | 624.00 | 646.65 | 624.00 | 646.65 | 646.65 | 4.99% | 18,578 |
| Mar 30, 2026 | 623.45 | 642.00 | 615.90 | 615.90 | 615.90 | -5.00% | 34,153 |
| 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% | 33,697 |