IZMO Limited - IZMO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	865	872.1	872.1	885	855.2	202,471
February 19, 2026	857.05	864.6	864.6	906	845	402,199
February 18, 2026	794	864.2	864.2	887.7	785.1	952,110
February 17, 2026	779	782.55	782.55	801.5	773.55	93,146
February 16, 2026	814	779.6	779.6	814.6	765.3	136,094
February 13, 2026	762.9	810.15	810.15	843.85	749.85	905,873
February 12, 2026	822.5	764.85	764.85	830	750	271,200
February 11, 2026	867.85	835.6	835.6	872	815.05	233,974
February 10, 2026	845	851.85	851.85	875	840.45	409,686
February 09, 2026	843.95	838.95	838.95	915	815.6	1.58M
February 06, 2026	710	841.45	841.45	852.2	701.6	2.08M
February 05, 2026	724.5	710.2	710.2	727	696	132,693
February 04, 2026	690.6	718	718	733	663.15	194,079
February 03, 2026	660	686	686	686	649.85	153,380
February 02, 2026	573.7	623.65	623.65	629.9	569.35	154,788
February 01, 2026	598	573.7	573.7	617.25	562	106,529
January 30, 2026	590	599.3	599.3	639.85	580.75	105,157
January 29, 2026	604	597.55	597.55	632.85	586.8	117,148
January 28, 2026	626.9	603.75	603.75	627.65	599.8	109,532
January 27, 2026	635.85	617.5	617.5	647.55	604.75	119,440
January 23, 2026	665.5	630.1	630.1	665.5	625	55,406
January 22, 2026	683	654.4	654.4	683	643.05	40,463
January 21, 2026	645.2	660.85	660.85	676.4	639.15	94,821
January 20, 2026	671	657.25	657.25	688	649.5	85,425
January 19, 2026	695.25	689.55	689.55	704.35	686.7	53,686
January 16, 2026	715	704.8	704.8	729	702.5	46,060
January 14, 2026	716.7	708.45	708.45	724.95	703.15	39,138
January 13, 2026	754	717.75	717.75	759.95	709.3	89,139
January 12, 2026	714	734.1	734.1	752.95	687.05	248,515
January 09, 2026	750.05	710.45	710.45	758	705.95	188,811
January 08, 2026	791.8	754.1	754.1	796.95	744.15	175,669
January 07, 2026	799	791.8	791.8	819.9	785.05	61,038
January 06, 2026	802.8	798.85	798.85	808.5	792.95	36,293
January 05, 2026	819.8	801.8	801.8	822.5	800	67,022
January 02, 2026	808.15	819.8	819.8	835	808	57,870
January 01, 2026	812.15	808.15	808.15	823	805	34,845
December 31, 2025	823.5	812.15	812.15	830	806.3	43,039
December 30, 2025	814	813.5	813.5	829.2	805	45,418
December 29, 2025	810	808.25	808.25	849.75	802	92,161
December 26, 2025	831.8	810.2	810.2	843.7	803.2	70,518
December 24, 2025	838.55	831.8	831.8	881.9	825	134,064
December 23, 2025	883.5	838.6	838.6	899.6	831.5	199,296
December 22, 2025	794.45	873.85	873.85	873.85	794.45	155,462
December 19, 2025	797.5	794.45	794.45	814.75	790	49,984
December 18, 2025	825	800.4	800.4	825	792.95	50,948
December 17, 2025	818.85	810	810	834.2	802	44,458
December 16, 2025	839	818.85	818.85	840	815	34,856
December 15, 2025	852.55	835.35	835.35	868.95	831	29,976
December 12, 2025	880	852.55	852.55	883.3	847	36,688
December 11, 2025	866.9	876.1	876.1	890	850	42,952
December 10, 2025	915.95	855.55	855.55	915.95	849.15	83,550
December 09, 2025	788.4	875.4	875.4	875.4	777.05	153,887
December 08, 2025	860	795.85	795.85	880.95	782.25	132,939
December 05, 2025	908.9	865.35	865.35	908.9	857	34,402
December 04, 2025	910.1	899.3	899.3	914.2	882.3	36,135
December 03, 2025	896.2	907.55	907.55	911	860.65	73,967
December 02, 2025	900	898.3	898.3	917	873.55	38,550
December 01, 2025	907	907.95	907.95	938	880	36,036
November 28, 2025	898.4	897.65	897.65	902.55	851.1	37,186
November 27, 2025	914.9	879.8	879.8	923.9	869.45	30,765

IZMO Limited (IZMO.NS) NSE