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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2024	1,835	1,787	1,787	1,835	1,780	11,660
October 16, 2024	1,824.6	1,819.75	1,819.75	1,845	1,786.55	18,944
October 15, 2024	1,828.2	1,824.6	1,824.6	1,836.25	1,803.05	5,546
October 14, 2024	1,848.85	1,801.2	1,801.2	1,848.85	1,792	12,232
October 11, 2024	1,830	1,837	1,837	1,846.95	1,814.05	5,240
October 10, 2024	1,839	1,834.7	1,834.7	1,867.45	1,809.95	7,864
October 09, 2024	1,840.9	1,820.7	1,820.7	1,872.5	1,806.6	11,874
October 08, 2024	1,819	1,880	1,880	1,884.3	1,786.55	7,302
October 07, 2024	1,895.1	1,805	1,805	1,906.4	1,790.6	17,156
October 04, 2024	1,892.3	1,894.15	1,894.15	1,940	1,876.6	11,896
October 03, 2024	1,936	1,892.25	1,892.25	1,936.25	1,875.9	17,695
October 01, 2024	1,826	1,936.25	1,936.25	1,959	1,817.5	70,626
September 30, 2024	1,843.95	1,825.9	1,825.9	1,844.2	1,810	13,104
September 27, 2024	1,835.3	1,826.3	1,826.3	1,873.6	1,817.2	23,424
September 26, 2024	1,874.45	1,834.65	1,834.65	1,895.25	1,829.75	17,056
September 25, 2024	1,891	1,866.4	1,866.4	1,904.45	1,854.85	13,907
September 24, 2024	1,906.5	1,887.5	1,887.5	1,921	1,880.05	14,128
September 23, 2024	1,915	1,899.65	1,899.65	1,945.05	1,885	17,020
September 20, 2024	1,910	1,935.8	1,935.8	1,956	1,891.9	23,233
September 19, 2024	1,958.85	1,899.65	1,899.65	1,962	1,890	16,707
September 18, 2024	1,954.8	1,932.4	1,932.4	1,962.15	1,920	9,765
September 17, 2024	1,977.4	1,948.35	1,948.35	1,999.95	1,924.05	14,526
September 16, 2024	1,986.45	1,977.4	1,977.4	2,004.35	1,970.15	12,575
September 15, 2024	1,986.45	1,996.95	1,996.95	2,004.35	1,983.05	365
September 13, 2024	2,000.05	1,990.2	1,990.2	2,025.95	1,974.15	12,575
September 12, 2024	1,904	2,009.75	2,009.75	2,051.1	1,904	94,912
September 11, 2024	1,949.95	1,919.5	1,919.5	1,979.7	1,903	14,045
September 10, 2024	2,030	1,937.2	1,937.2	2,040	1,902.7	42,629
September 09, 2024	2,069.9	2,018.55	2,018.55	2,080	2,012.1	11,305
September 06, 2024	2,021	2,041.35	2,041.35	2,080	2,002	19,264
September 05, 2024	2,048.7	2,042.55	2,042.55	2,049.9	2,016.05	17,346
September 04, 2024	2,019.95	2,010.85	2,010.85	2,049.5	2,000	22,776
September 03, 2024	2,019.35	2,023.6	2,023.6	2,045	2,013	9,175
September 02, 2024	2,069.7	2,012.6	2,012.6	2,069.7	1,996	21,312
August 30, 2024	1,990.5	2,075.85	2,075.85	2,088.75	1,990.5	83,987
August 29, 2024	2,005	1,981.85	1,981.85	2,017.7	1,977	10,819
August 28, 2024	2,027	2,000.3	2,000.3	2,028.8	1,996	11,758
August 27, 2024	2,006	2,012.85	2,012.85	2,052.85	2,006	7,424
August 26, 2024	2,024	2,005.7	2,005.7	2,079.85	1,998.1	21,949
August 23, 2024	2,048.9	2,021.7	2,021.7	2,050.8	2,016	9,711
August 22, 2024	2,043	2,045.05	2,045.05	2,080	2,020.2	16,018
August 21, 2024	2,026.4	2,040.95	2,040.95	2,052	2,026	11,014
August 20, 2024	1,979.85	2,026.35	2,026.35	2,034.95	1,975	13,365
August 19, 2024	2,029.85	1,968.4	1,968.4	2,046.95	1,962.05	19,580
August 16, 2024	2,019	2,029.5	2,029.5	2,032	2,018.05	165
August 14, 2024	2,039.95	2,019	2,019	2,050	1,995	8,436
August 13, 2024	2,040	2,015.65	2,015.65	2,078	2,010.05	10,318
August 12, 2024	2,060	2,037.55	2,037.55	2,074.95	2,010.35	24,022
August 09, 2024	2,108.45	2,068.3	2,068.3	2,115	2,056.95	20,559
August 08, 2024	2,081.55	2,055.55	2,055.55	2,089.95	2,053	14,178
August 07, 2024	2,029.9	2,081.55	2,081.55	2,095	2,018	22,940
August 06, 2024	2,030.55	2,003.95	2,003.95	2,122.4	1,991	47,221
August 05, 2024	2,124.55	2,017.75	2,017.75	2,138	2,002.25	60,756
August 02, 2024	2,201.2	2,173.6	2,173.6	2,293.7	2,156.65	233,534
August 01, 2024	2,244.45	2,231.8	2,231.8	2,282.95	2,195	57,233
July 31, 2024	2,136.9	2,232.9	2,232.9	2,268.95	2,122	135,314
July 30, 2024	2,105	2,116.45	2,116.45	2,142.9	2,094	31,105
July 29, 2024	2,098.75	2,104.15	2,104.15	2,118.75	2,060	40,253
July 26, 2024	2,012	2,055.75	2,055.75	2,094	2,012	17,845
July 25, 2024	2,065.1	2,011.1	2,011.1	2,069.85	1,983.6	13,644

SML Isuzu Limited (SMLISUZU.NS) NSE