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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	1,343.9	1,368.4	1,368.4	1,386	1,343.85	8,538
February 04, 2025	1,326	1,343	1,343	1,357	1,326	3,631
February 03, 2025	1,305.35	1,325.85	1,325.85	1,331.45	1,305.05	5,460
February 01, 2025	1,345.5	1,336	1,336	1,354.5	1,317.1	9,807
January 31, 2025	1,341.9	1,338.85	1,338.85	1,357.9	1,320.5	8,388
January 30, 2025	1,344.4	1,332	1,332	1,364	1,330.1	8,026
January 29, 2025	1,339	1,328.7	1,328.7	1,375	1,311.15	11,460
January 28, 2025	1,379.6	1,338.5	1,338.5	1,379.6	1,293.55	11,495
January 27, 2025	1,404.2	1,359.2	1,359.2	1,411.15	1,326.1	8,678
January 24, 2025	1,423.7	1,429.25	1,429.25	1,470.1	1,410.15	10,120
January 23, 2025	1,437.15	1,445.4	1,445.4	1,461	1,400	10,736
January 22, 2025	1,403	1,379.35	1,379.35	1,416.75	1,364.6	4,648
January 21, 2025	1,390	1,402.8	1,402.8	1,447.55	1,390	20,547
January 20, 2025	1,313.6	1,407.5	1,407.5	1,426.7	1,302.65	44,701
January 17, 2025	1,325.1	1,294.2	1,294.2	1,340.9	1,266.55	19,484
January 16, 2025	1,330.1	1,321.5	1,321.5	1,376.9	1,312	7,768
January 15, 2025	1,327	1,321.1	1,321.1	1,361.85	1,311	10,105
January 14, 2025	1,291.5	1,338.65	1,338.65	1,345.85	1,276.05	11,129
January 13, 2025	1,310	1,269.4	1,269.4	1,338.5	1,249.95	13,437
January 10, 2025	1,358	1,333.1	1,333.1	1,367.95	1,324.7	6,268
January 09, 2025	1,408	1,364	1,364	1,409.85	1,357.1	6,457
January 08, 2025	1,373.3	1,389.05	1,389.05	1,411	1,373.3	7,353
January 07, 2025	1,387.2	1,388.9	1,388.9	1,399	1,371.1	10,215
January 06, 2025	1,447	1,366.7	1,366.7	1,466.65	1,343.1	23,529
January 03, 2025	1,492.05	1,456.4	1,456.4	1,500	1,431.6	17,707
January 02, 2025	1,470.55	1,479.15	1,479.15	1,496.2	1,443.3	18,210
January 01, 2025	1,394.4	1,472.2	1,472.2	1,522	1,394.4	63,780
December 31, 2024	1,433.45	1,402.4	1,402.4	1,433.45	1,395	8,843
December 30, 2024	1,464.65	1,422.1	1,422.1	1,464.65	1,418	7,834
December 27, 2024	1,448.25	1,456.6	1,456.6	1,489	1,437.7	7,778
December 26, 2024	1,470.7	1,437.9	1,437.9	1,470.7	1,435	4,716
December 24, 2024	1,473.9	1,459.9	1,459.9	1,478.95	1,452.05	3,945
December 23, 2024	1,472.4	1,465	1,465	1,482.45	1,420.05	12,120
December 20, 2024	1,480	1,450.65	1,450.65	1,495.8	1,444.35	7,818
December 19, 2024	1,511	1,488.35	1,488.35	1,511	1,485	8,018
December 18, 2024	1,530	1,507.1	1,507.1	1,536.95	1,498	6,639
December 17, 2024	1,526.15	1,530.8	1,530.8	1,545.2	1,525	5,665
December 16, 2024	1,579	1,554.35	1,554.35	1,601.6	1,540.55	5,142
December 13, 2024	1,552.9	1,555.15	1,555.15	1,569.55	1,518.4	8,997
December 12, 2024	1,602.6	1,557.4	1,557.4	1,602.6	1,550	9,958
December 11, 2024	1,605.55	1,596.2	1,596.2	1,638.85	1,581.5	13,890
December 10, 2024	1,594.55	1,610.75	1,610.75	1,614.9	1,575	10,336
December 09, 2024	1,591.95	1,589.9	1,589.9	1,613.95	1,580.9	7,420
December 06, 2024	1,614.55	1,584.4	1,584.4	1,614.55	1,580	12,342
December 05, 2024	1,630	1,602.75	1,602.75	1,635.1	1,591.7	8,103
December 04, 2024	1,614.35	1,623.2	1,623.2	1,640	1,611	8,247
December 03, 2024	1,619.65	1,614.35	1,614.35	1,632.25	1,598.05	18,060
December 02, 2024	1,655.3	1,612.5	1,612.5	1,662.95	1,600	21,889
November 29, 2024	1,660	1,655.1	1,655.1	1,670.6	1,640	4,748
November 28, 2024	1,648.4	1,664.2	1,664.2	1,688.8	1,642.05	6,131
November 27, 2024	1,661.45	1,629.65	1,629.65	1,670.45	1,594.95	14,928
November 26, 2024	1,665.2	1,663.6	1,663.6	1,674.35	1,655	4,394
November 25, 2024	1,610.1	1,661.05	1,661.05	1,674.25	1,610.1	6,703
November 22, 2024	1,605.25	1,603	1,603	1,617.95	1,584.05	9,641
November 21, 2024	1,667	1,600.55	1,600.55	1,667	1,580	8,296
November 19, 2024	1,661.2	1,661.2	1,661.2	1,684.25	1,644.05	12,579
November 18, 2024	1,450	1,661.2	1,661.2	1,689	1,450	24,545
November 14, 2024	1,640	1,594.55	1,594.55	1,646.6	1,576	14,802
November 13, 2024	1,698.4	1,638.6	1,638.6	1,698.4	1,630	8,178
November 12, 2024	1,689	1,698.4	1,698.4	1,717.95	1,688	7,477

SML Isuzu Limited (SMLISUZU.NS) NSE