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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 18, 2025	1,899	1,873.1	1,873.1	1,915.3	1,861.9	43,556
June 17, 2025	1,897	1,878.3	1,878.3	1,919.8	1,858.8	34,787
June 16, 2025	1,952.9	1,893.2	1,893.2	1,962	1,830.2	71,456
June 13, 2025	1,850.1	1,936.9	1,936.9	2,024	1,820.7	222,145
June 12, 2025	1,892	1,876.7	1,876.7	1,923.4	1,851.1	36,617
June 11, 2025	1,890.9	1,886.2	1,886.2	1,920.4	1,869.8	24,720
June 10, 2025	1,898.3	1,890.6	1,890.6	1,926.8	1,886	19,566
June 09, 2025	1,924	1,883.5	1,883.5	2,000	1,869.7	83,232
June 06, 2025	1,915.3	1,902.7	1,902.7	1,964	1,894.2	25,335
June 05, 2025	1,914	1,906.2	1,906.2	1,940	1,884	25,357
June 04, 2025	1,905	1,886.9	1,886.9	1,914.9	1,871.3	19,976
June 03, 2025	1,892.1	1,913.4	1,913.4	1,943	1,892.1	26,928
June 02, 2025	1,919.9	1,899.8	1,899.8	1,949.3	1,888	85,248
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

SML Isuzu Limited (SMLISUZU.NS) NSE