SML Isuzu Limited (NSE:SMLISUZU)
India · Delayed Price · Currency is INR 3,742.80
+86.60 (2.37%)
Sep 19, 2025, 3:30 PM IST
SML Isuzu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 3,700.00 | 3,764.80 | 3,653.50 | 3,742.80 | 3,742.80 | 2.37% | 60,200 |
| Sep 18, 2025 | 3,784.00 | 3,810.00 | 3,640.00 | 3,656.20 | 3,656.20 | -3.03% | 42,797 |
| Sep 17, 2025 | 3,835.00 | 3,850.00 | 3,752.90 | 3,770.30 | 3,770.30 | -0.85% | 36,867 |
| Sep 16, 2025 | 3,739.00 | 3,887.00 | 3,712.00 | 3,802.60 | 3,802.60 | 1.98% | 72,886 |
| Sep 15, 2025 | 3,759.90 | 3,790.00 | 3,700.00 | 3,728.60 | 3,728.60 | -0.21% | 53,284 |
| Sep 12, 2025 | 3,699.00 | 3,774.40 | 3,665.50 | 3,736.50 | 3,736.50 | 1.98% | 54,532 |
| Sep 11, 2025 | 3,651.00 | 3,724.80 | 3,630.00 | 3,663.90 | 3,663.90 | -1.55% | 67,991 |
| Sep 10, 2025 | 3,745.00 | 3,775.00 | 3,598.90 | 3,721.60 | 3,721.60 | 1.14% | 88,775 |
| Sep 9, 2025 | 3,685.00 | 3,874.10 | 3,670.00 | 3,679.60 | 3,679.60 | -0.27% | 139,060 |
| Sep 8, 2025 | 3,832.00 | 3,924.40 | 3,670.00 | 3,689.70 | 3,689.70 | -2.00% | 126,837 |
| Sep 5, 2025 | 3,765.00 | 3,876.60 | 3,655.50 | 3,765.10 | 3,765.10 | -1.03% | 101,918 |
| Sep 4, 2025 | 4,025.40 | 4,046.80 | 3,775.00 | 3,804.40 | 3,804.40 | -3.61% | 88,686 |
| Sep 3, 2025 | 3,965.00 | 4,054.80 | 3,912.80 | 3,946.70 | 3,946.70 | 0.24% | 66,633 |
| Sep 2, 2025 | 4,099.50 | 4,165.00 | 3,882.30 | 3,937.20 | 3,937.20 | -3.66% | 159,662 |
| Sep 1, 2025 | 4,246.00 | 4,273.30 | 4,016.60 | 4,086.60 | 4,086.60 | -2.64% | 113,363 |
| Aug 29, 2025 | 4,325.00 | 4,388.30 | 4,152.70 | 4,197.40 | 4,197.40 | -2.47% | 83,896 |
| 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 |