SML Isuzu Limited (NSE:SMLISUZU)
India · Delayed Price · Currency is INR 4,224.00
-79.50 (-1.85%)
Aug 29, 2025, 3:30 PM IST
SML Isuzu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4,325.00 | 4,388.30 | 4,211.00 | 4,234.30 | 4,234.30 | -1.61% | 75,599 |
| Aug 28, 2025 | 4,400.00 | 4,507.90 | 4,263.60 | 4,303.50 | 4,303.50 | -3.67% | 117,793 |
| Aug 26, 2025 | 4,735.00 | 4,742.00 | 4,462.00 | 4,467.40 | 4,467.40 | -4.88% | 125,518 |
| Aug 25, 2025 | 4,598.00 | 4,743.00 | 4,551.00 | 4,696.80 | 4,696.80 | 3.49% | 127,873 |
| Aug 22, 2025 | 4,495.40 | 4,628.20 | 4,437.00 | 4,538.50 | 4,538.50 | 2.96% | 291,579 |
| Aug 21, 2025 | 4,325.00 | 4,413.40 | 4,295.00 | 4,407.90 | 4,407.90 | 4.87% | 122,667 |
| Aug 20, 2025 | 4,066.40 | 4,203.30 | 4,051.10 | 4,203.30 | 4,203.30 | 5.00% | 107,015 |
| Aug 19, 2025 | 3,932.00 | 4,115.00 | 3,906.00 | 4,003.20 | 4,003.20 | -2.53% | 228,179 |
| Aug 18, 2025 | 4,340.00 | 4,348.60 | 4,107.30 | 4,107.30 | 4,107.30 | -5.00% | 105,823 |
| Aug 14, 2025 | 4,230.00 | 4,328.70 | 4,230.00 | 4,323.40 | 4,323.40 | 4.87% | 203,197 |
| Aug 13, 2025 | 4,024.00 | 4,134.50 | 3,985.10 | 4,122.60 | 4,122.60 | 4.70% | 190,433 |
| Aug 12, 2025 | 3,902.00 | 4,038.00 | 3,888.10 | 3,937.70 | 3,937.70 | 1.99% | 87,606 |
| Aug 11, 2025 | 3,948.00 | 4,034.00 | 3,780.00 | 3,860.80 | 3,860.80 | 0.20% | 143,689 |
| Aug 8, 2025 | 3,695.00 | 3,853.20 | 3,680.10 | 3,853.20 | 3,853.20 | 5.00% | 61,506 |
| Aug 7, 2025 | 3,433.90 | 3,679.20 | 3,427.40 | 3,669.80 | 3,669.80 | 4.73% | 84,261 |
| Aug 6, 2025 | 3,599.00 | 3,614.80 | 3,458.00 | 3,504.00 | 3,504.00 | -2.11% | 60,866 |
| Aug 5, 2025 | 3,580.00 | 3,664.80 | 3,478.10 | 3,579.40 | 3,579.40 | 1.82% | 79,571 |
| Aug 4, 2025 | 3,564.00 | 3,618.00 | 3,400.00 | 3,515.40 | 3,515.40 | 1.27% | 129,268 |
| Aug 1, 2025 | 3,303.10 | 3,471.30 | 3,288.20 | 3,471.30 | 3,471.30 | 5.00% | 97,869 |
| Jul 31, 2025 | 3,299.00 | 3,412.00 | 3,193.00 | 3,306.00 | 3,306.00 | -1.64% | 132,593 |
| Jul 30, 2025 | 3,368.90 | 3,538.90 | 3,312.10 | 3,361.00 | 3,361.00 | -1.99% | 322,538 |
| Jul 29, 2025 | 3,490.00 | 3,517.00 | 3,429.10 | 3,429.10 | 3,429.10 | -5.00% | 47,138 |
| Jul 28, 2025 | 3,662.00 | 3,735.10 | 3,609.50 | 3,609.50 | 3,609.50 | -5.00% | 170,257 |
| Jul 25, 2025 | 3,954.10 | 4,028.00 | 3,784.70 | 3,799.40 | 3,799.40 | -4.63% | 264,752 |
| Jul 24, 2025 | 4,005.00 | 4,241.10 | 3,942.00 | 3,983.90 | 3,983.90 | -1.37% | 610,923 |
| Jul 23, 2025 | 3,816.00 | 4,053.60 | 3,700.00 | 4,039.20 | 4,039.20 | 9.61% | 1,180,444 |
| Jul 22, 2025 | 3,345.20 | 3,685.10 | 3,255.60 | 3,685.10 | 3,685.10 | 10.00% | 563,090 |
| Jul 21, 2025 | 3,310.10 | 3,397.80 | 3,220.00 | 3,350.10 | 3,350.10 | 1.24% | 183,958 |
| Jul 18, 2025 | 3,353.90 | 3,385.80 | 3,277.50 | 3,309.00 | 3,309.00 | -0.84% | 157,675 |
| Jul 17, 2025 | 3,248.00 | 3,354.00 | 3,247.40 | 3,337.00 | 3,337.00 | 3.27% | 176,282 |
| Jul 16, 2025 | 3,190.00 | 3,302.90 | 3,050.00 | 3,231.20 | 3,231.20 | 1.15% | 268,705 |
| Jul 15, 2025 | 3,218.00 | 3,310.80 | 3,130.20 | 3,194.60 | 3,194.60 | -0.94% | 205,308 |
| Jul 14, 2025 | 3,010.60 | 3,250.00 | 2,991.90 | 3,225.00 | 3,225.00 | 7.12% | 384,734 |
| Jul 11, 2025 | 3,049.10 | 3,129.80 | 2,981.00 | 3,010.60 | 3,010.60 | -2.35% | 274,994 |
| Jul 10, 2025 | 3,040.00 | 3,145.50 | 2,970.60 | 3,082.90 | 3,082.90 | 0.83% | 365,796 |
| Jul 9, 2025 | 2,859.00 | 3,253.70 | 2,824.60 | 3,057.60 | 3,057.60 | 7.29% | 1,494,750 |
| Jul 8, 2025 | 2,696.80 | 2,897.80 | 2,673.10 | 2,849.80 | 2,831.80 | 5.72% | 595,067 |
| Jul 7, 2025 | 2,714.80 | 2,757.00 | 2,554.20 | 2,695.50 | 2,678.47 | -1.00% | 327,999 |
| Jul 4, 2025 | 2,485.00 | 2,745.00 | 2,475.00 | 2,722.80 | 2,705.60 | 10.22% | 1,106,784 |
| Jul 3, 2025 | 2,330.00 | 2,490.00 | 2,303.50 | 2,470.40 | 2,454.80 | 5.80% | 352,115 |
| Jul 2, 2025 | 2,263.00 | 2,348.00 | 2,211.00 | 2,335.00 | 2,320.25 | 4.36% | 248,608 |
| Jul 1, 2025 | 2,112.50 | 2,276.00 | 2,112.50 | 2,237.50 | 2,223.37 | 6.03% | 404,125 |
| Jun 30, 2025 | 2,040.00 | 2,136.00 | 2,018.60 | 2,110.30 | 2,096.97 | 3.75% | 200,651 |
| Jun 27, 2025 | 1,888.00 | 2,097.40 | 1,870.60 | 2,034.10 | 2,021.25 | 8.61% | 378,930 |
| Jun 26, 2025 | 1,889.90 | 1,889.90 | 1,863.20 | 1,872.90 | 1,861.07 | -0.08% | 21,697 |
| Jun 25, 2025 | 1,767.90 | 1,890.00 | 1,767.90 | 1,874.40 | 1,862.56 | 6.66% | 64,084 |
| Jun 24, 2025 | 1,822.00 | 1,826.40 | 1,738.50 | 1,757.30 | 1,746.20 | -2.45% | 43,105 |
| Jun 23, 2025 | 1,824.00 | 1,826.80 | 1,790.00 | 1,801.50 | 1,790.12 | -1.16% | 25,230 |
| Jun 20, 2025 | 1,811.00 | 1,841.90 | 1,803.10 | 1,822.60 | 1,811.09 | 0.34% | 18,674 |
| Jun 19, 2025 | 1,885.00 | 1,885.00 | 1,786.10 | 1,816.50 | 1,805.03 | -3.02% | 44,718 |