IZMO Limited (BOM:532341)
India
· Delayed Price · Currency is INR 733.40
-11.70 (-1.57%)
At close: Apr 28, 2026
IZMO Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 744.10 | 760.00 | 716.55 | 721.70 | 721.70 | -1.60% | 2,669 |
| Apr 28, 2026 | 764.00 | 764.00 | 730.00 | 733.40 | 733.40 | -1.57% | 8,037 |
| Apr 27, 2026 | 709.70 | 745.10 | 706.60 | 745.10 | 745.10 | 5.00% | 20,758 |
| Apr 24, 2026 | 717.00 | 718.40 | 691.20 | 709.65 | 709.65 | -1.38% | 3,253 |
| Apr 23, 2026 | 709.75 | 738.50 | 701.15 | 719.55 | 719.55 | 1.38% | 3,855 |
| Apr 22, 2026 | 714.75 | 726.00 | 705.00 | 709.75 | 709.75 | -0.81% | 2,554 |
| Apr 21, 2026 | 720.25 | 728.90 | 711.00 | 715.55 | 715.55 | -0.65% | 2,206 |
| Apr 20, 2026 | 745.00 | 745.00 | 714.00 | 720.25 | 720.25 | -3.82% | 4,893 |
| Apr 17, 2026 | 703.00 | 752.95 | 703.00 | 748.85 | 748.85 | 4.43% | 19,458 |
| Apr 16, 2026 | 718.30 | 725.90 | 700.00 | 717.10 | 717.10 | -0.17% | 2,989 |
| Apr 15, 2026 | 701.50 | 734.00 | 701.50 | 718.30 | 718.30 | 2.56% | 3,671 |
| Apr 13, 2026 | 682.10 | 720.00 | 682.10 | 700.40 | 700.40 | -1.55% | 2,884 |
| Apr 10, 2026 | 710.50 | 728.95 | 705.00 | 711.45 | 711.45 | 0.47% | 3,235 |
| Apr 9, 2026 | 729.80 | 733.85 | 702.00 | 708.15 | 708.15 | -2.22% | 2,454 |
| Apr 8, 2026 | 725.00 | 734.30 | 712.10 | 724.20 | 724.20 | 2.91% | 3,289 |
| Apr 7, 2026 | 673.10 | 718.00 | 673.10 | 703.70 | 703.70 | 1.18% | 2,985 |
| Apr 6, 2026 | 678.75 | 708.00 | 655.10 | 695.50 | 695.50 | 2.31% | 4,037 |
| Apr 2, 2026 | 630.00 | 679.80 | 620.00 | 679.80 | 679.80 | 5.00% | 6,229 |
| Apr 1, 2026 | 612.50 | 647.45 | 612.50 | 647.45 | 647.45 | 4.99% | 3,656 |
| Mar 30, 2026 | 622.20 | 644.70 | 616.65 | 616.65 | 616.65 | -5.00% | 2,906 |
| Mar 27, 2026 | 687.75 | 687.75 | 639.00 | 649.10 | 649.10 | -3.49% | 9,441 |
| Mar 25, 2026 | 686.20 | 705.00 | 665.20 | 672.60 | 672.60 | -1.86% | 6,349 |
| Mar 24, 2026 | 676.90 | 693.50 | 665.10 | 685.35 | 685.35 | 2.42% | 4,169 |
| Mar 23, 2026 | 672.20 | 693.95 | 667.95 | 669.15 | 669.15 | -4.83% | 3,671 |
| Mar 20, 2026 | 701.00 | 723.00 | 694.80 | 703.10 | 703.10 | 0.33% | 1,439 |
| Mar 19, 2026 | 716.00 | 746.00 | 700.00 | 700.80 | 700.80 | -4.72% | 4,743 |
| Mar 18, 2026 | 724.95 | 750.00 | 695.05 | 735.55 | 735.55 | 2.83% | 3,665 |
| Mar 17, 2026 | 716.00 | 759.95 | 706.40 | 715.30 | 715.30 | -2.81% | 2,026 |
| Mar 16, 2026 | 704.00 | 745.10 | 674.20 | 735.95 | 735.95 | 3.71% | 12,250 |
| Mar 13, 2026 | 747.00 | 747.00 | 709.65 | 709.65 | 709.65 | -5.00% | 2,180 |
| Mar 12, 2026 | 725.00 | 751.00 | 721.25 | 747.00 | 747.00 | -1.17% | 2,592 |
| Mar 11, 2026 | 744.85 | 782.05 | 736.00 | 755.85 | 755.85 | 1.48% | 7,227 |
| Mar 10, 2026 | 739.00 | 744.85 | 730.00 | 744.85 | 744.85 | 5.00% | 4,382 |
| Mar 9, 2026 | 674.80 | 709.40 | 641.90 | 709.40 | 709.40 | 5.00% | 5,128 |
| Mar 6, 2026 | 684.40 | 715.00 | 673.05 | 675.65 | 675.65 | -1.84% | 5,228 |
| Mar 5, 2026 | 689.85 | 695.00 | 651.70 | 688.30 | 688.30 | 2.29% | 5,094 |
| Mar 4, 2026 | 680.00 | 689.65 | 670.85 | 672.90 | 672.90 | -4.71% | 4,687 |
| Mar 2, 2026 | 705.55 | 724.80 | 705.55 | 706.15 | 706.15 | -4.91% | 8,919 |
| Feb 27, 2026 | 767.00 | 781.85 | 730.10 | 742.65 | 742.65 | -3.21% | 5,158 |
| Feb 26, 2026 | 780.00 | 798.95 | 762.55 | 767.30 | 767.30 | -1.01% | 1,066 |
| Feb 25, 2026 | 807.15 | 826.50 | 771.10 | 775.15 | 775.15 | -3.96% | 2,815 |
| Feb 24, 2026 | 808.20 | 845.00 | 783.00 | 807.15 | 807.15 | -1.25% | 3,736 |
| Feb 23, 2026 | 874.00 | 888.90 | 806.75 | 817.40 | 817.40 | -6.44% | 16,214 |
| Feb 20, 2026 | 864.65 | 885.00 | 854.60 | 873.65 | 873.65 | 0.92% | 10,488 |
| Feb 19, 2026 | 860.95 | 904.80 | 846.90 | 865.70 | 865.70 | 0.31% | 18,479 |
| Feb 18, 2026 | 783.20 | 887.50 | 782.55 | 863.05 | 863.05 | 10.83% | 32,750 |
| Feb 17, 2026 | 813.95 | 813.95 | 775.70 | 778.70 | 778.70 | -0.10% | 6,113 |
| Feb 16, 2026 | 815.00 | 815.05 | 771.00 | 779.45 | 779.45 | -3.69% | 11,146 |
| Feb 13, 2026 | 769.80 | 844.90 | 750.00 | 809.30 | 809.30 | 5.98% | 38,461 |
| Feb 12, 2026 | 810.30 | 812.00 | 751.00 | 763.60 | 763.60 | -8.56% | 11,485 |
| Feb 11, 2026 | 842.70 | 864.70 | 816.85 | 835.05 | 835.05 | -1.90% | 7,843 |
| Feb 10, 2026 | 853.10 | 875.00 | 842.10 | 851.25 | 851.25 | 1.44% | 13,862 |
| Feb 9, 2026 | 841.75 | 914.60 | 816.15 | 839.15 | 839.15 | -0.08% | 44,897 |
| Feb 6, 2026 | 707.00 | 847.90 | 706.30 | 839.80 | 839.80 | 18.78% | 87,873 |
| Feb 5, 2026 | 731.90 | 731.90 | 693.65 | 707.05 | 707.05 | -1.13% | 8,189 |
| Feb 4, 2026 | 694.00 | 733.95 | 661.95 | 715.10 | 715.10 | 3.80% | 11,253 |
| Feb 3, 2026 | 674.80 | 688.95 | 650.00 | 688.95 | 688.95 | 9.99% | 21,495 |
| Feb 2, 2026 | 580.00 | 632.00 | 573.25 | 626.35 | 626.35 | 9.02% | 10,131 |
| Feb 1, 2026 | 604.55 | 616.80 | 565.10 | 574.55 | 574.55 | -4.07% | 7,417 |
| Jan 30, 2026 | 582.05 | 638.00 | 581.00 | 598.95 | 598.95 | 0.09% | 10,421 |
| Jan 29, 2026 | 620.00 | 630.00 | 584.00 | 598.40 | 598.40 | -1.05% | 18,638 |
| Jan 28, 2026 | 621.30 | 626.00 | 600.05 | 604.75 | 604.75 | -1.19% | 7,877 |
| Jan 27, 2026 | 631.55 | 646.70 | 606.85 | 612.05 | 612.05 | -2.40% | 9,008 |
| Jan 23, 2026 | 663.50 | 664.05 | 621.60 | 627.10 | 627.10 | -4.17% | 3,303 |
| Jan 22, 2026 | 699.95 | 699.95 | 644.75 | 654.40 | 654.40 | -0.75% | 4,660 |
| Jan 21, 2026 | 654.55 | 677.00 | 640.10 | 659.35 | 659.35 | 0.21% | 8,508 |
| Jan 20, 2026 | 681.70 | 687.60 | 650.00 | 658.00 | 658.00 | -4.63% | 6,336 |
| Jan 19, 2026 | 699.00 | 703.40 | 685.75 | 689.95 | 689.95 | -1.88% | 4,740 |
| Jan 16, 2026 | 699.00 | 725.95 | 699.00 | 703.15 | 703.15 | -0.76% | 2,177 |
| Jan 14, 2026 | 719.75 | 722.20 | 704.75 | 708.55 | 708.55 | -1.56% | 2,086 |
| Jan 13, 2026 | 745.00 | 759.50 | 711.00 | 719.80 | 719.80 | -1.65% | 8,341 |
| Jan 12, 2026 | 712.00 | 744.50 | 690.40 | 731.90 | 731.90 | 2.98% | 12,614 |
| Jan 9, 2026 | 799.90 | 799.90 | 706.00 | 710.70 | 710.70 | -5.65% | 15,097 |
| Jan 8, 2026 | 789.10 | 793.15 | 746.60 | 753.25 | 753.25 | -4.96% | 7,966 |
| Jan 7, 2026 | 800.00 | 820.35 | 787.00 | 792.55 | 792.55 | -0.62% | 5,166 |
| Jan 6, 2026 | 802.20 | 811.15 | 793.55 | 797.50 | 797.50 | -0.59% | 2,941 |
| Jan 5, 2026 | 820.75 | 821.25 | 800.00 | 802.20 | 802.20 | -2.27% | 7,090 |
| Jan 2, 2026 | 820.00 | 830.00 | 807.30 | 820.80 | 820.80 | 1.77% | 4,874 |
| Jan 1, 2026 | 814.00 | 822.15 | 805.00 | 806.50 | 806.50 | -0.76% | 2,993 |
| Dec 31, 2025 | 834.95 | 834.95 | 808.00 | 812.70 | 812.70 | -0.32% | 2,486 |
| Dec 30, 2025 | 810.05 | 827.60 | 805.45 | 815.30 | 815.30 | 0.98% | 8,969 |
| Dec 29, 2025 | 802.15 | 848.60 | 800.00 | 807.35 | 807.35 | -0.57% | 9,203 |
| Dec 26, 2025 | 829.20 | 841.20 | 804.80 | 812.00 | 812.00 | -2.74% | 5,098 |
| Dec 24, 2025 | 853.85 | 882.00 | 825.05 | 834.85 | 834.85 | -0.27% | 9,217 |
| Dec 23, 2025 | 889.00 | 911.35 | 832.60 | 837.10 | 837.10 | -4.13% | 15,709 |
| Dec 22, 2025 | 791.75 | 873.15 | 791.75 | 873.15 | 873.15 | 10.00% | 14,115 |
| Dec 19, 2025 | 800.40 | 811.35 | 780.00 | 793.80 | 793.80 | -0.48% | 7,595 |
| Dec 18, 2025 | 809.05 | 820.25 | 789.65 | 797.65 | 797.65 | -1.18% | 7,114 |
| Dec 17, 2025 | 819.50 | 834.95 | 800.85 | 807.15 | 807.15 | -1.59% | 3,968 |
| Dec 16, 2025 | 844.95 | 844.95 | 817.30 | 820.20 | 820.20 | -1.81% | 2,220 |
| Dec 15, 2025 | 850.05 | 850.05 | 831.45 | 835.35 | 835.35 | -1.90% | 4,100 |
| Dec 12, 2025 | 880.00 | 881.10 | 849.00 | 851.55 | 851.55 | -3.03% | 3,145 |
| Dec 11, 2025 | 852.00 | 891.00 | 852.00 | 878.20 | 878.20 | 2.73% | 6,751 |
| Dec 10, 2025 | 919.00 | 919.00 | 850.00 | 854.90 | 854.90 | -2.56% | 8,902 |
| Dec 9, 2025 | 796.30 | 877.35 | 784.00 | 877.35 | 877.35 | 10.00% | 21,155 |
| Dec 8, 2025 | 860.25 | 879.50 | 785.00 | 797.60 | 797.60 | -7.88% | 7,907 |
| Dec 5, 2025 | 895.40 | 898.55 | 855.10 | 865.85 | 865.85 | -3.62% | 2,737 |
| Dec 4, 2025 | 914.95 | 914.95 | 883.40 | 898.40 | 898.40 | -1.07% | 2,228 |
| Dec 3, 2025 | 901.00 | 911.00 | 850.20 | 908.15 | 908.15 | 1.48% | 6,063 |
| Dec 2, 2025 | 908.75 | 908.80 | 876.05 | 894.90 | 894.90 | -1.78% | 3,193 |