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

IZMO Limited (IZMO) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 29, 2025
1,343.00
1,380.00
1,283.85
1,283.85
1,283.85
-5.00%
69,064
1.86
Sep 26, 2025
1,351.40
1,351.40
1,222.70
1,351.40
1,351.40
+5.00%
167,019
4.83
Sep 25, 2025
1,287.00
1,287.05
1,250.35
1,287.05
1,287.05
+5.00%
27,553
0.80
Sep 24, 2025
1,184.00
1,225.80
1,167.45
1,225.80
1,225.80
+5.00%
39,756
1.18
Sep 23, 2025
1,104.40
1,167.45
1,062.50
1,167.45
1,167.45
+5.00%
78,182
2.40
Sep 22, 2025
1,074.00
1,114.65
1,061.60
1,111.90
1,111.90
+4.74%
96,097
3.09
Sep 19, 2025
1,011.05
1,061.60
961.55
1,061.60
1,061.60
+5.00%
55,910
1.85
Sep 18, 2025
1,013.45
1,013.45
959.00
1,011.05
1,011.05
+4.75%
151,847
5.45
Sep 17, 2025
965.20
965.20
965.20
965.20
965.20
+5.00%
17,318
0.63
Sep 16, 2025
897.00
919.25
893.00
919.25
919.25
+5.00%
28,734
1.06
Sep 15, 2025
820.00
875.50
810.60
875.50
875.50
+4.99%
42,349
1.60
Sep 12, 2025
861.00
861.00
786.00
833.85
833.85
+1.14%
13,805
0.52
Sep 11, 2025
753.00
825.60
753.00
824.45
824.45
+4.85%
60,836
2.39
Sep 10, 2025
827.65
827.65
786.30
786.30
786.30
-5.00%
51,724
2.10
Sep 09, 2025
827.80
827.80
790.45
827.65
827.65
+4.98%
66,111
2.80
Sep 08, 2025
788.00
788.40
788.00
788.40
788.40
+4.99%
25,846
1.11
Sep 05, 2025
730.00
750.90
700.00
750.90
750.90
+5.00%
42,379
1.87
Sep 04, 2025
714.00
738.00
678.50
715.15
715.15
+1.71%
41,964
1.90
Sep 03, 2025
674.00
704.80
650.00
703.10
703.10
+4.74%
50,797
2.38
Sep 02, 2025
616.00
671.25
607.35
671.25
671.25
+5.00%
67,282
3.31
Sep 01, 2025
680.00
680.00
639.30
639.30
639.30
-4.99%
28,119
1.41
Aug 29, 2025
734.00
734.00
672.90
672.90
672.90
-5.00%
38,658
1.99
Aug 28, 2025
684.00
738.20
650.00
708.30
708.30
+1.29%
120,524
6.89
Aug 26, 2025
651.65
708.55
616.80
699.25
699.25
+8.55%
174,622
11.84
Aug 25, 2025
614.00
644.15
595.00
644.15
644.15
+10.00%
254,191
23.58
Aug 22, 2025
562.25
585.60
541.05
585.60
585.60
+20.00%
124,445
14.11
Aug 21, 2025
408.00
488.00
406.80
488.00
488.00
+19.99%
41,486
5.06
Aug 20, 2025
409.05
411.00
403.75
406.70
406.70
-0.18%
1,231
0.15
Aug 19, 2025
402.65
414.05
400.85
407.45
407.45
+0.33%
6,611
0.81
Aug 18, 2025
384.40
417.50
373.60
406.10
406.10
+5.66%
19,883
2.54
Aug 14, 2025
407.20
407.20
377.45
384.35
384.35
-5.83%
11,078
1.45
Aug 13, 2025
419.00
430.00
404.00
408.15
408.15
+0.62%
22,868
3.12
Aug 12, 2025
404.75
419.25
393.40
405.65
405.65
+1.17%
24,979
3.49
Aug 11, 2025
365.05
404.00
365.05
400.95
400.95
+5.89%
18,464
2.66
Aug 08, 2025
410.25
410.30
374.00
378.65
378.65
-8.12%
20,942
3.10
Aug 07, 2025
364.20
422.00
356.20
412.10
412.10
+14.68%
76,126
13.56
Aug 06, 2025
365.00
374.00
353.25
359.35
359.35
-0.65%
8,296
1.49
Aug 05, 2025
350.10
364.15
350.10
361.70
361.70
+0.78%
904
0.16
Aug 04, 2025
366.50
366.70
352.00
358.90
358.90
-0.76%
10,491
1.87
Aug 01, 2025
361.65
378.40
357.35
361.65
361.65
-2.02%
8,731
1.58
Jul 31, 2025
372.00
373.60
361.95
369.10
369.10
-1.89%
9,240
1.70
Jul 30, 2025
380.00
389.80
371.50
376.20
376.20
-2.41%
9,990
1.89
Jul 29, 2025
386.00
387.75
377.95
385.50
385.50
-0.53%
3,716
0.71
Jul 28, 2025
380.10
399.60
376.40
387.55
387.55
+1.83%
17,022
3.42
Jul 25, 2025
398.05
398.05
380.10
380.60
380.60
-4.87%
6,710
1.36
Jul 24, 2025
429.40
429.40
398.05
400.10
400.10
-4.51%
5,110
1.04
Jul 23, 2025
417.90
421.40
410.50
419.00
419.00
+0.05%
5,953
1.16
Jul 22, 2025
423.60
423.60
413.15
418.80
418.80
+0.59%
1,649
0.31
Jul 21, 2025
421.20
424.00
413.65
416.35
416.35
-1.54%
4,335
0.83
Jul 18, 2025
437.95
437.95
417.15
422.85
422.85
-0.07%
3,381
0.64
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