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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	920	896.4	896.4	943	896.4	115,218
October 15, 2025	961	943.5	943.5	1,010	943.5	192,900
October 14, 2025	1,011	993.1	993.1	1,038	993.1	61,848
October 13, 2025	986.4	1,045.3	1,045.3	1,090	986.4	270,531
October 10, 2025	939.8	1,038.3	1,038.3	1,038.6	939.8	236,038
October 09, 2025	989.2	989.2	989.2	989.2	989.2	22,610
October 08, 2025	1,041.2	1,041.2	1,041.2	1,075	1,041.2	65,774
October 07, 2025	1,118	1,096	1,096	1,140	1,096	105,233
October 06, 2025	1,075	1,153.6	1,153.6	1,153.6	1,075	225,701
October 03, 2025	1,098.7	1,098.7	1,098.7	1,098.7	1,098.7	25,547
October 01, 2025	1,156.5	1,156.5	1,156.5	1,156.5	1,156.5	16,218
September 30, 2025	1,217.25	1,217.25	1,217.25	1,217.25	1,217.25	11,693
September 29, 2025	1,328.7	1,281.3	1,281.3	1,374.7	1,281.3	157,076
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

IZMO Limited (IZMO.NS) NSE