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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	880	915.2	915.2	927	880	33,353
November 25, 2025	872.3	882.95	882.95	925	872.3	38,407
November 24, 2025	933	905.15	905.15	938.4	905.15	36,521
November 21, 2025	988	952.75	952.75	1,001	952.75	66,542
November 19, 2025	950	981.5	981.5	990	930	109,399
November 18, 2025	948.4	948.4	948.4	948.4	906.6	155,700
November 17, 2025	903.25	903.25	903.25	903.25	903.25	12,027
November 14, 2025	860.25	860.25	860.25	860.25	860.25	23,534
November 13, 2025	860.75	819.3	819.3	865	814	40,122
November 12, 2025	850	856.5	856.5	883	845.05	54,749
November 11, 2025	827	844.1	844.1	862.5	809.1	38,142
November 10, 2025	884.45	831.45	831.45	884.45	823.85	49,993
November 07, 2025	875	867.2	867.2	902.95	860.1	53,008
November 06, 2025	904	903.5	903.5	938.9	858.5	180,389
November 04, 2025	880	903.65	903.65	903.65	870.65	119,623
November 03, 2025	825	860.65	860.65	860.65	819.7	59,655
October 31, 2025	780.7	819.7	819.7	819.7	773.1	60,399
October 30, 2025	780	780.7	780.7	805	760.1	60,526
October 29, 2025	783	793.7	793.7	814	770	97,661
October 28, 2025	829	801.6	801.6	830	800.7	147,781
October 27, 2025	787.7	842.8	842.8	842.8	762.6	244,249
October 24, 2025	815	802.7	802.7	833.9	802.7	139,927
October 23, 2025	903	844.9	844.9	903	844.9	93,947
October 21, 2025	857	889.3	889.3	900	857	28,567
October 20, 2025	883	875.5	875.5	919	852.2	121,989
October 17, 2025	872	896.8	896.8	936	853.5	139,943

IZMO Limited (IZMO.NS) NSE