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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,348.7	1,348.7	1,348.7	1,348.7	1,220.3	409,417
September 25, 2025	1,284.5	1,284.5	1,284.5	1,284.5	1,278.4	62,311
September 24, 2025	1,179.95	1,223.35	1,223.35	1,223.35	1,170	59,352
September 23, 2025	1,106	1,165.1	1,165.1	1,165.1	1,062.8	185,591
September 22, 2025	1,074	1,109.65	1,109.65	1,109.65	1,062.1	143,606
September 19, 2025	1,005.8	1,056.85	1,056.85	1,056.85	966	155,298
September 18, 2025	1,006.55	1,006.55	1,006.55	1,006.55	963.4	266,731
September 17, 2025	958.65	958.65	958.65	958.65	958.65	22,391
September 16, 2025	897.3	913	913	913	890	59,859
September 15, 2025	840	869.55	869.55	869.55	810	100,698
September 12, 2025	848	828.15	828.15	848	790	105,410
September 11, 2025	777	824.55	824.55	824.6	756.1	148,754
September 10, 2025	825	785.35	785.35	825	785.35	128,702
September 09, 2025	826.65	826.65	826.65	826.65	787.3	195,180
September 08, 2025	787.3	787.3	787.3	787.3	787.3	29,598
September 05, 2025	715	749.85	749.85	749.85	710	123,999
September 04, 2025	722	714.15	714.15	723.7	680	134,323
September 03, 2025	673	703.1	703.1	703.1	660	166,619
September 02, 2025	622	669.65	669.65	669.65	605.95	191,927
September 01, 2025	655	637.8	637.8	670	637.8	144,846
August 29, 2025	680	671.35	671.35	715	670.75	138,516
August 28, 2025	679.75	706.05	706.05	738.4	650.05	1.7M
August 26, 2025	644	700.05	700.05	710.9	616.3	3.17M
August 25, 2025	611.5	646.3	646.3	646.3	592.3	2.97M
August 22, 2025	548	587.55	587.55	587.55	531	2.48M
August 21, 2025	412.1	489.65	489.65	489.65	405.8	431,519
August 20, 2025	412.1	408.05	408.05	412.1	402.1	30,204
August 19, 2025	400.05	408	408	414.9	399.95	45,399
August 18, 2025	386.05	405.3	405.3	417.95	372.3	174,030
August 14, 2025	391.2	385.55	385.55	394.25	376.25	123,820
August 13, 2025	414.9	409.85	409.85	430	403	116,098
August 12, 2025	400	405.65	405.65	419.9	392.1	235,725
August 11, 2025	378.25	401.65	401.65	405	368	159,970
August 08, 2025	410.15	378.25	378.25	410.15	370.3	241,570
August 07, 2025	360	410.7	410.7	422.45	357.05	1.31M
August 06, 2025	364.55	360	360	367.9	353.75	29,078
August 05, 2025	359	359.4	359.4	364.5	354	20,007
August 04, 2025	367.5	359.4	359.4	367.55	350.05	36,718
August 01, 2025	368.05	360.75	360.75	379.4	357.05	20,631
July 31, 2025	372	369	369	374.45	362.25	32,031
July 30, 2025	387.85	376.15	376.15	390.3	371.7	21,565
July 29, 2025	382.15	385.05	385.05	387.9	377.8	27,342
July 28, 2025	379.9	389.5	389.5	399.4	375.1	37,350
July 25, 2025	398.85	380.4	380.4	398.85	379.1	25,450
July 24, 2025	415.5	398.85	398.85	419.85	398.15	55,619
July 23, 2025	423.85	419.1	419.1	423.85	410	19,312
July 22, 2025	418	418.8	418.8	424.7	413.55	26,515
July 21, 2025	422	416.45	416.45	426.1	413	29,569
July 18, 2025	431.95	421.9	421.9	431.95	415	29,041
July 17, 2025	411	425.1	425.1	435.6	411	115,344
July 16, 2025	419.7	414.9	414.9	427.6	412.05	25,657
July 15, 2025	421.75	416.9	416.9	428.9	415	17,146
July 14, 2025	417	421.75	421.75	440	411.3	62,821
July 11, 2025	410.1	419.85	419.85	435	405	70,525
July 10, 2025	423.85	414.4	414.4	428.9	412.15	34,540
July 09, 2025	419	423.85	423.85	433.2	414.1	125,214
July 08, 2025	430.3	412.6	412.6	436	410	54,950
July 07, 2025	410	420.2	420.2	420.2	400	31,553
July 04, 2025	407.9	400.2	400.2	410	385.5	33,024
July 03, 2025	404.5	399.7	399.7	414.2	396	42,300

IZMO Limited (IZMO.NS) NSE