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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 11, 2024	1,757.6	1,694.1	1,694.1	1,799	1,669.05	48,118
November 08, 2024	1,796.45	1,784.35	1,784.35	1,819.45	1,771.1	16,132
November 07, 2024	1,792.85	1,791.95	1,791.95	1,815	1,780	5,354
November 06, 2024	1,789.95	1,789.95	1,789.95	1,815.8	1,773.05	5,077
November 05, 2024	1,776.75	1,786.95	1,786.95	1,800	1,763	4,842
November 04, 2024	1,805	1,776.75	1,776.75	1,814.75	1,760	10,878
November 01, 2024	1,815	1,814.95	1,814.95	1,815	1,813.95	23
October 31, 2024	1,800	1,806.05	1,806.05	1,816.7	1,773.05	21,822
October 30, 2024	1,729.7	1,841.2	1,841.2	1,907.95	1,729.6	59,675
October 29, 2024	1,703.2	1,729.6	1,729.6	1,748.75	1,700.2	7,340
October 28, 2024	1,673.05	1,723.2	1,723.2	1,738.6	1,633	12,082
October 25, 2024	1,720	1,673.05	1,673.05	1,728	1,639.55	16,189
October 24, 2024	1,733.9	1,718.1	1,718.1	1,742.95	1,715	8,346
October 23, 2024	1,740	1,721.4	1,721.4	1,772	1,710.5	16,536
October 22, 2024	1,805	1,747.25	1,747.25	1,816.45	1,740.25	16,652
October 21, 2024	1,826.45	1,806.3	1,806.3	1,828.75	1,795.5	7,655
October 18, 2024	1,789.75	1,820.7	1,820.7	1,835.4	1,760	12,943
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

SML Isuzu Limited (SMLISUZU.NS) NSE