JM Financial Limited (NSE:JMFINANCIL)
India · Delayed Price · Currency is INR 151.92
-5.91 (-3.74%)
Aug 1, 2025, 3:29 PM IST
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 157.80 | 157.89 | 151.40 | 151.92 | 151.92 | -3.74% | 3,731,425 |
| Jul 31, 2025 | 155.20 | 160.54 | 154.91 | 157.83 | 157.83 | 0.52% | 4,139,160 |
| Jul 30, 2025 | 163.85 | 164.52 | 156.09 | 157.01 | 157.01 | -3.90% | 3,867,005 |
| Jul 29, 2025 | 162.91 | 164.70 | 159.47 | 163.38 | 163.38 | 0.29% | 5,611,784 |
| Jul 28, 2025 | 166.26 | 172.90 | 161.70 | 162.91 | 162.91 | -3.48% | 6,149,706 |
| Jul 25, 2025 | 176.76 | 176.76 | 167.41 | 168.79 | 168.79 | -4.68% | 6,915,746 |
| Jul 24, 2025 | 180.11 | 181.40 | 175.51 | 177.07 | 177.07 | -1.40% | 7,628,095 |
| Jul 23, 2025 | 170.24 | 180.65 | 169.07 | 179.59 | 179.59 | 5.49% | 19,351,070 |
| Jul 22, 2025 | 170.00 | 173.24 | 167.62 | 170.24 | 170.24 | 0.45% | 5,105,674 |
| Jul 21, 2025 | 167.69 | 170.47 | 162.25 | 169.48 | 169.48 | 0.12% | 5,400,852 |
| Jul 18, 2025 | 169.80 | 170.30 | 167.30 | 169.27 | 169.27 | 0.01% | 2,825,743 |
| Jul 17, 2025 | 171.60 | 172.15 | 168.76 | 169.25 | 169.25 | -0.90% | 1,995,496 |
| Jul 16, 2025 | 171.43 | 172.75 | 169.00 | 170.79 | 170.79 | 0.11% | 3,276,884 |
| Jul 15, 2025 | 172.86 | 174.30 | 169.36 | 170.61 | 170.61 | -0.91% | 6,477,953 |
| Jul 14, 2025 | 167.62 | 173.39 | 166.37 | 172.18 | 172.18 | 2.82% | 9,343,246 |
| Jul 11, 2025 | 169.00 | 171.98 | 165.40 | 167.45 | 167.45 | -0.95% | 4,421,204 |
| Jul 10, 2025 | 170.48 | 172.90 | 166.21 | 169.05 | 169.05 | -0.40% | 5,461,404 |
| Jul 9, 2025 | 171.00 | 173.40 | 169.00 | 169.73 | 169.73 | -0.55% | 5,516,624 |
| Jul 8, 2025 | 167.65 | 174.00 | 166.50 | 170.67 | 170.67 | 2.18% | 11,139,267 |
| Jul 7, 2025 | 166.30 | 168.98 | 164.00 | 167.03 | 167.03 | 0.75% | 4,406,507 |
| Jul 4, 2025 | 167.00 | 168.65 | 162.58 | 165.79 | 165.79 | -0.67% | 7,655,720 |
| Jul 3, 2025 | 163.00 | 169.47 | 158.55 | 166.91 | 166.91 | 2.88% | 15,678,210 |
| Jul 2, 2025 | 159.14 | 163.00 | 157.29 | 162.24 | 162.24 | 2.22% | 8,652,979 |
| Jul 1, 2025 | 159.34 | 162.42 | 158.11 | 158.71 | 158.71 | -0.40% | 6,352,044 |
| Jun 30, 2025 | 159.15 | 165.49 | 156.91 | 159.34 | 159.34 | 0.12% | 15,173,863 |
| Jun 27, 2025 | 156.75 | 160.90 | 154.11 | 159.15 | 159.15 | 2.03% | 10,336,204 |
| Jun 26, 2025 | 156.00 | 159.95 | 154.15 | 155.98 | 155.98 | 0.78% | 13,641,212 |
| Jun 25, 2025 | 151.50 | 159.20 | 150.37 | 154.77 | 154.77 | 2.98% | 21,111,894 |
| Jun 24, 2025 | 140.80 | 155.00 | 140.80 | 150.29 | 150.29 | 7.78% | 45,773,040 |
| Jun 23, 2025 | 139.40 | 141.90 | 139.00 | 139.44 | 139.44 | -0.55% | 2,318,886 |
| Jun 20, 2025 | 138.35 | 143.99 | 137.10 | 140.21 | 140.21 | 1.13% | 5,449,577 |
| Jun 19, 2025 | 142.00 | 143.00 | 137.10 | 138.65 | 138.65 | -2.70% | 3,607,349 |
| Jun 18, 2025 | 141.00 | 146.64 | 139.45 | 142.50 | 142.50 | 0.86% | 6,413,871 |
| Jun 17, 2025 | 143.89 | 146.30 | 140.50 | 141.28 | 141.28 | -1.40% | 4,582,116 |
| Jun 16, 2025 | 143.00 | 144.50 | 138.00 | 143.28 | 143.28 | -0.09% | 3,666,074 |
| Jun 13, 2025 | 140.00 | 144.63 | 139.41 | 143.41 | 143.41 | -2.12% | 5,025,736 |
| Jun 12, 2025 | 148.33 | 151.00 | 145.80 | 146.52 | 143.82 | -1.22% | 6,162,643 |
| Jun 11, 2025 | 151.00 | 152.58 | 146.26 | 148.33 | 145.60 | -2.34% | 5,410,588 |
| Jun 10, 2025 | 154.91 | 154.91 | 149.25 | 151.88 | 149.08 | -2.03% | 10,075,793 |
| Jun 9, 2025 | 143.28 | 155.99 | 143.25 | 155.02 | 152.16 | 8.73% | 21,681,424 |
| Jun 6, 2025 | 141.95 | 144.42 | 138.75 | 142.57 | 139.94 | 0.67% | 10,312,459 |
| Jun 5, 2025 | 131.21 | 143.45 | 131.21 | 141.62 | 139.01 | 8.17% | 28,475,957 |
| Jun 4, 2025 | 130.10 | 131.80 | 127.74 | 130.92 | 128.51 | 0.04% | 2,840,245 |
| Jun 3, 2025 | 134.38 | 135.10 | 130.00 | 130.87 | 128.46 | -2.14% | 3,214,940 |
| Jun 2, 2025 | 128.44 | 134.85 | 126.17 | 133.73 | 131.27 | 4.69% | 7,527,061 |
| May 30, 2025 | 126.80 | 128.24 | 124.64 | 127.74 | 125.39 | 1.14% | 2,733,854 |
| May 29, 2025 | 129.75 | 131.50 | 125.56 | 126.30 | 123.97 | -1.89% | 3,244,401 |
| May 28, 2025 | 123.14 | 130.00 | 122.26 | 128.73 | 126.36 | 5.19% | 8,145,360 |
| May 27, 2025 | 122.40 | 124.44 | 121.20 | 122.38 | 120.12 | 0.21% | 2,676,850 |
| May 26, 2025 | 121.01 | 123.75 | 120.83 | 122.12 | 119.87 | 1.41% | 2,660,760 |