tiprankstipranks
Trending News
More News >
IZMO Limited (IN:IZMO)
:IZMO
India Market
Advertisement

IZMO Limited (IZMO) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 17, 2025
430.00
435.50
416.00
423.15
423.15
+2.01%
11,916
2.35
Jul 16, 2025
422.05
428.10
410.65
414.80
414.80
-0.53%
6,148
1.23
Jul 15, 2025
425.60
425.60
415.25
417.00
417.00
-1.03%
1,288
0.26
Jul 14, 2025
411.25
438.00
410.70
421.35
421.35
+0.17%
11,309
2.30
Jul 11, 2025
413.95
435.00
405.00
420.65
420.65
+1.28%
11,374
2.40
Jul 10, 2025
429.40
429.40
413.15
415.35
415.35
-1.98%
5,251
1.12
Jul 09, 2025
410.00
433.90
410.00
423.75
423.75
+2.54%
30,885
7.37
Jul 08, 2025
437.90
437.90
409.70
413.25
413.25
-1.61%
7,338
1.79
Jul 07, 2025
417.00
420.00
401.40
420.00
420.00
+5.00%
4,526
1.13
Jul 04, 2025
395.00
413.95
390.10
400.00
400.00
+1.15%
3,619
0.91
Jul 03, 2025
400.00
417.80
382.50
395.45
395.45
-0.83%
11,265
2.93
Jul 02, 2025
379.80
398.75
379.80
398.75
398.75
+4.99%
18,770
5.25
Jul 01, 2025
368.00
379.80
357.00
379.80
379.80
+4.99%
13,135
3.85
Jun 30, 2025
356.10
367.95
356.10
361.75
361.75
+1.59%
3,156
0.93
Jun 27, 2025
365.00
369.85
356.00
356.10
356.10
-0.25%
1,347
0.38
Jun 26, 2025
366.40
366.40
348.10
357.00
357.00
-2.57%
7,301
2.07
Jun 25, 2025
374.00
377.60
358.00
366.40
366.40
-2.54%
4,687
1.34
Jun 24, 2025
382.95
383.00
366.05
375.95
375.95
+3.06%
6,279
1.80
Jun 23, 2025
364.75
364.80
350.00
364.80
364.80
+4.99%
3,548
1.00
Jun 20, 2025
346.00
347.45
346.00
347.45
347.45
+2.00%
676
0.18
Jun 19, 2025
334.00
340.65
334.00
340.65
340.65
+1.99%
1,172
0.32
Jun 18, 2025
335.00
335.00
334.00
334.00
334.00
-0.30%
1,315
0.35
Jun 17, 2025
331.65
337.50
331.65
335.00
335.00
+1.21%
1,071
0.29
Jun 16, 2025
329.60
331.00
326.35
331.00
331.00
-0.60%
2,075
0.55
Jun 13, 2025
333.00
336.00
333.00
333.00
333.00
+0.92%
6,313
1.57
Jun 12, 2025
329.95
329.95
329.95
329.95
329.95
+1.99%
311
0.07
Jun 11, 2025
323.50
323.50
323.50
323.50
323.50
+1.99%
27
<0.01
Jun 10, 2025
317.20
317.20
317.20
317.20
317.20
+1.99%
1,029
0.22
Jun 09, 2025
311.00
311.00
310.50
311.00
311.00
+1.98%
6,330
1.34
Jun 06, 2025
300.00
304.95
299.00
304.95
304.95
+1.99%
6,419
1.36
Jun 05, 2025
300.00
300.00
297.00
299.00
299.00
-0.33%
6,546
1.37
Jun 04, 2025
297.30
300.00
297.10
300.00
300.00
-1.04%
3,975
0.82
Jun 03, 2025
307.20
307.20
301.10
303.15
303.15
-1.32%
1,447
0.29
Jun 02, 2025
312.00
312.00
306.05
307.20
307.20
-1.57%
4,803
0.95
May 30, 2025
309.80
312.10
309.80
312.10
312.10
+1.99%
2,616
0.50
May 29, 2025
307.45
307.45
302.10
306.00
306.00
+1.49%
1,097
0.21
May 28, 2025
301.00
310.05
301.00
301.50
301.50
-0.82%
845
0.15
May 27, 2025
308.30
308.30
296.30
304.00
304.00
+0.56%
4,327
0.75
May 26, 2025
296.45
302.35
296.45
302.30
302.30
+1.97%
897
0.16
May 23, 2025
296.45
296.45
296.45
296.45
296.45
-1.98%
1,987
0.34
May 22, 2025
302.45
302.50
302.45
302.45
302.45
-1.99%
1,755
0.30
May 21, 2025
308.60
308.60
308.60
308.60
308.60
-1.99%
1,886
0.31
May 20, 2025
314.85
314.85
314.85
314.85
314.85
-1.99%
801
0.13
May 19, 2025
321.20
321.25
321.20
321.25
321.25
-1.98%
879
0.14
May 16, 2025
327.75
327.75
327.75
327.75
327.75
-1.99%
1,256
0.21
May 15, 2025
330.00
336.80
320.00
334.40
334.40
+4.04%
14,662
2.48
May 14, 2025
317.10
321.40
315.90
321.40
321.40
+5.00%
4,778
0.81
May 13, 2025
295.20
306.10
295.20
306.10
306.10
+4.99%
9,294
1.61
May 12, 2025
278.50
291.55
278.50
291.55
291.55
+4.99%
4,365
0.76
May 09, 2025
278.05
283.80
277.70
277.70
277.70
-4.99%
4,904
0.85
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis