SML Isuzu Limited - SMLISUZU.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	1,848	1,887.7	1,887.7	1,934	1,800	182,493
May 29, 2025	1,830	1,835.8	1,835.8	1,858.8	1,793.5	37,207
May 28, 2025	1,764	1,822.2	1,822.2	1,850.4	1,730	112,223
May 27, 2025	1,701.4	1,750.4	1,750.4	1,762	1,698.8	31,843
May 26, 2025	1,748	1,701.4	1,701.4	1,752	1,694.1	25,762
May 23, 2025	1,700	1,744	1,744	1,772	1,700	42,224
May 22, 2025	1,700	1,707.3	1,707.3	1,721.7	1,692.4	12,824
May 21, 2025	1,680.3	1,726	1,726	1,731	1,659.1	34,069
May 20, 2025	1,690	1,680.3	1,680.3	1,713.7	1,660.2	20,342
May 19, 2025	1,740.1	1,709.3	1,709.3	1,746.2	1,688	22,125
May 16, 2025	1,707.6	1,744	1,744	1,775	1,684.1	123,035
May 15, 2025	1,582	1,680.3	1,680.3	1,708	1,568.1	179,892
May 14, 2025	1,574	1,571.4	1,571.4	1,586	1,557.1	67,442
May 13, 2025	1,570	1,566.2	1,566.2	1,580	1,551.3	26,399
May 12, 2025	1,551.9	1,567.4	1,567.4	1,574.8	1,550	47,439
May 09, 2025	1,540.7	1,530.9	1,530.9	1,541.1	1,530	35,545
May 08, 2025	1,561.9	1,540.7	1,540.7	1,564.8	1,531	23,336
May 07, 2025	1,540.1	1,560.3	1,560.3	1,564.9	1,530	33,526
May 06, 2025	1,559.6	1,551.2	1,551.2	1,569.6	1,541	30,467
May 05, 2025	1,563	1,559.6	1,559.6	1,575	1,541.1	34,258
May 02, 2025	1,555.3	1,550.1	1,550.1	1,577.4	1,530	69,468
April 30, 2025	1,553	1,523.5	1,523.5	1,565	1,520	49,905
April 29, 2025	1,550	1,551.2	1,551.2	1,588.7	1,520	255,233
April 28, 2025	1,680	1,596.1	1,596.1	1,687.9	1,596.1	90,496
April 25, 2025	1,785	1,773.4	1,773.4	1,794.1	1,688	41,727
April 24, 2025	1,751.8	1,781.1	1,781.1	1,819.5	1,751.8	37,027
April 23, 2025	1,785	1,751.8	1,751.8	1,806.1	1,742	47,380
April 22, 2025	1,933.9	1,781	1,781	1,954.4	1,763.1	182,117
April 21, 2025	1,729.5	1,878.2	1,878.2	1,878.2	1,729.5	138,843
April 17, 2025	1,702	1,707.5	1,707.5	1,724	1,650	22,079
April 16, 2025	1,749	1,699.2	1,699.2	1,749	1,680	27,140
April 15, 2025	1,685	1,723.4	1,723.4	1,797.3	1,674.7	65,235
April 11, 2025	1,707.35	1,668.1	1,668.1	1,711.6	1,660.05	26,841
April 09, 2025	1,620	1,688.65	1,688.65	1,770	1,563.35	157,972
April 08, 2025	1,590	1,614.7	1,614.7	1,624	1,570.6	19,705
April 07, 2025	1,450.2	1,567.8	1,567.8	1,586	1,442.35	53,124
April 04, 2025	1,645.7	1,602.6	1,602.6	1,645.7	1,553.95	37,701
April 03, 2025	1,620	1,629.5	1,629.5	1,693.45	1,610	36,421
April 02, 2025	1,679	1,639.45	1,639.45	1,694	1,621.4	42,863
April 01, 2025	1,555.05	1,682.05	1,682.05	1,724.55	1,504.1	141,363
March 28, 2025	1,579.45	1,567.8	1,567.8	1,618.7	1,550.1	45,422
March 27, 2025	1,620	1,557.05	1,557.05	1,631.9	1,540.05	45,585
March 26, 2025	1,675	1,632.05	1,632.05	1,710	1,605.2	209,005
March 25, 2025	1,710.7	1,608.85	1,608.85	1,710.7	1,600	92,668
March 24, 2025	1,673	1,725.7	1,725.7	1,787	1,599.9	723,274
March 21, 2025	1,424.35	1,651.9	1,651.9	1,699	1,416.6	396,412
March 20, 2025	1,242.1	1,431	1,431	1,468	1,240.05	265,295
March 19, 2025	1,145	1,242.1	1,242.1	1,258	1,145	41,797
March 18, 2025	1,103.8	1,145.25	1,145.25	1,157.15	1,103.8	27,225
March 17, 2025	1,114.95	1,103.8	1,103.8	1,120.45	1,091	19,902
March 13, 2025	1,131.95	1,104.15	1,104.15	1,169.85	1,094	27,185
March 12, 2025	1,128.85	1,127.5	1,127.5	1,154.95	1,116.15	28,012
March 11, 2025	1,160	1,128.85	1,128.85	1,187.3	1,116.2	23,260
March 10, 2025	1,245.1	1,171.15	1,171.15	1,259.95	1,152.1	18,607
March 07, 2025	1,226	1,262.4	1,262.4	1,266.4	1,216.25	15,300
March 06, 2025	1,193.95	1,226	1,226	1,283	1,186.05	31,422
March 05, 2025	1,132.15	1,190.4	1,190.4	1,199	1,132.15	35,290
March 04, 2025	1,100	1,148.35	1,148.35	1,164	1,100	35,895
March 03, 2025	1,078.5	1,127.95	1,127.95	1,164	1,078.5	178,540
February 28, 2025	1,072.05	1,055.8	1,055.8	1,072.05	1,028.4	19,479

SML Isuzu Limited (SMLISUZU.NS) NSE