Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

IZMO Limited (IZMO.BO)

Compare
271.30
+5.30
+(1.99%)
At close: 3:15:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 2025271.30271.30271.30271.30271.303,902
Apr 11, 2025265.90266.00260.80266.00266.003,195
Apr 9, 2025266.05266.05260.80260.80260.80381
Apr 8, 2025266.10266.10266.10266.10266.10852
Apr 7, 2025271.50271.50271.50271.50271.50770
Apr 4, 2025288.00288.00277.00277.00277.001,053
Apr 3, 2025282.65282.65282.65282.65282.65231
Apr 2, 2025277.15277.15277.15277.15277.151,606
Apr 1, 2025266.45271.75266.45271.75271.751,814
Mar 28, 2025266.50266.50266.45266.45266.451,910
Mar 27, 2025273.30273.30271.85271.85271.852,964
Mar 26, 2025277.35277.35277.35277.35277.352,838
Mar 25, 2025286.00286.00283.00283.00283.008,553
Mar 24, 2025287.80287.80286.00286.00286.008,013
Mar 21, 2025282.20282.20282.20282.20282.201,828
Mar 20, 2025275.00276.70275.00276.70276.706,426
Mar 19, 2025269.90271.30267.00271.30271.307,154
Mar 18, 2025263.10266.00263.10266.00266.0011,190
Mar 17, 2025274.00274.00268.45268.45268.45708
Mar 13, 2025273.90273.90273.90273.90273.902,069
Mar 12, 2025279.45279.45279.45279.45279.45542
Mar 11, 2025298.65300.00283.75285.15285.157,355
Mar 10, 2025299.90305.05293.00298.65298.6519,964
Mar 7, 2025278.00290.70265.20290.55290.5520,051
Mar 6, 2025272.90276.90269.50276.90276.9014,957
Mar 5, 2025252.00263.75248.00263.75263.756,477
Mar 4, 2025231.30255.60231.30251.20251.2012,156
Mar 3, 2025244.05255.60243.45243.45243.454,727
Feb 28, 2025257.05261.50256.25256.25256.2510,220
Feb 27, 2025281.00281.00269.70269.70269.709,769
Feb 25, 2025280.00289.75275.00283.85283.858,063
Feb 24, 2025285.30290.10281.40281.40281.4010,605
Feb 21, 2025283.30312.35283.30296.20296.2014,620
Feb 20, 2025298.20298.20298.20298.20298.203,478
Feb 19, 2025313.85341.00313.85313.85313.8532,447
Feb 18, 2025330.35330.35330.35330.35330.35883
Feb 17, 2025347.70347.70347.70347.70347.701,044
Feb 14, 2025393.00403.00366.00366.00366.009,285
Feb 13, 2025394.90414.00380.00385.25385.254,216
Feb 12, 2025387.95399.40361.40395.65395.658,822
Feb 11, 2025398.90398.90379.60380.40380.404,663
Feb 10, 2025418.70418.70399.55399.55399.553,702
Feb 7, 2025429.95444.00415.00420.55420.551,264
Feb 6, 2025443.35443.35417.10424.50424.502,529
Feb 5, 2025428.00448.00423.50438.35438.353,984
Feb 4, 2025439.95439.95424.00431.30431.301,809
Feb 3, 2025447.80447.80418.00419.15419.15969
Feb 1, 2025441.70449.00424.00432.20432.202,658
Jan 31, 2025415.00440.00410.60433.00433.006,082
Jan 30, 2025429.00440.90410.40423.00423.009,214
Jan 29, 2025428.00441.75422.15432.00432.007,488
Jan 28, 2025438.80453.15411.80429.15429.157,747
Jan 27, 2025450.00450.00433.20433.45433.457,596
Jan 24, 2025489.95489.95446.20456.00456.001,229
Jan 23, 2025447.80469.55440.00469.55469.551,133
Jan 22, 2025465.00465.00441.80447.20447.204,940
Jan 21, 2025481.25481.25460.00465.05465.053,237
Jan 20, 2025475.00493.90461.10481.25481.254,162
Jan 17, 2025483.00491.80471.00475.10475.103,463
Jan 16, 2025476.90495.00470.00490.45490.454,627
Jan 15, 2025472.05487.95455.00476.95476.95848
Jan 14, 2025469.75487.50468.90472.30472.303,589
Jan 13, 2025489.85499.90461.70464.30464.302,716
Jan 10, 2025508.40518.90485.00485.95485.954,314
Jan 9, 2025517.60532.00493.25509.65509.658,391
Jan 8, 2025533.75533.75511.25519.20519.205,808
Jan 7, 2025533.90540.00525.55538.15538.151,565
Jan 6, 2025557.00557.00524.55524.55524.554,614
Jan 3, 2025569.00569.00550.00552.15552.153,302
Jan 2, 2025565.00579.95558.15560.75560.751,865
Jan 1, 2025555.00573.00549.05562.80562.803,577
Dec 31, 2024566.90566.90540.00549.05549.052,134
Dec 30, 2024564.65579.90550.05555.15555.154,391
Dec 27, 2024568.80579.30550.00558.80558.808,972
Dec 26, 2024567.00574.35548.35568.75568.7510,744
Dec 24, 2024541.20580.00541.20567.00567.006,762
Dec 23, 2024562.20590.30561.30563.85563.8527,952
Dec 20, 2024641.50641.90590.30590.80590.8010,185
Dec 19, 2024579.95621.35569.00621.35621.3510,177
Dec 18, 2024610.05616.00588.25591.80591.806,598
Dec 17, 2024626.05639.00615.35619.20619.209,696
Dec 16, 2024643.80649.55613.50630.75630.7531,244
Dec 13, 2024593.00650.70593.00633.90633.9052,527
Dec 12, 2024606.55608.75589.80592.55592.5515,765
Dec 11, 2024609.45617.80584.60594.65594.6567,182
Dec 10, 2024543.95587.80527.65585.35585.3570,950
Dec 9, 2024520.95550.00515.60534.40534.4038,657
Dec 6, 2024523.70529.00504.00507.30507.307,136
Dec 5, 2024519.10525.00505.10515.60515.6022,866
Dec 4, 2024522.90525.00506.00513.55513.5513,787
Dec 3, 2024518.95528.95505.70515.65515.6521,760
Dec 2, 2024503.35529.85485.30512.00512.0032,473
Nov 29, 2024474.00495.55464.00481.70481.7024,775
Nov 28, 2024499.00499.00466.70472.90472.9011,024
Nov 27, 2024500.00510.00470.05487.30487.3041,734
Nov 26, 2024442.95477.20439.55477.20477.2036,676
Nov 25, 2024448.70449.45427.80433.85433.853,655
Nov 22, 2024440.00465.00424.00429.40429.407,823
Nov 21, 2024458.35458.35414.25438.55438.5552,891
Nov 19, 2024457.95465.40442.25460.25460.2546,949
Nov 18, 2024399.80423.10399.80423.10423.1023,739
Nov 14, 2024379.95386.40377.10384.65384.6522,894
Nov 13, 2024384.00393.30365.80368.00368.003,311
Nov 12, 2024386.00399.00371.00385.05385.052,553
Nov 11, 2024396.85407.00380.00386.00386.001,536
Nov 8, 2024403.00403.00383.55392.55392.554,260
Nov 7, 2024401.50401.50389.90401.50401.505,220
Nov 6, 2024377.35382.40377.30382.40382.40882
Nov 4, 2024366.95369.00351.25359.10359.103,415
Nov 1, 2024351.65369.00351.65366.00366.001,307
Oct 31, 2024370.95370.95355.00357.00357.003,154
Oct 29, 2024360.00364.90342.35348.55348.5510,351
Oct 28, 2024362.05379.00360.35360.35360.359,449
Oct 25, 2024379.30379.30379.30379.30379.301,507
Oct 24, 2024382.00387.00382.00387.00387.002,269
Oct 23, 2024388.30389.40388.30389.40389.405,283
Oct 22, 2024400.90400.90396.20396.20396.202,040
Oct 21, 2024417.00417.00404.25404.25404.254,465
Oct 18, 2024404.00412.45397.10412.45412.453,225
Oct 17, 2024404.35406.00404.35404.40404.403,884
Oct 16, 2024421.00421.00412.60412.60412.60801
Oct 15, 2024425.00425.00420.10421.00421.002,820
Oct 14, 2024425.00425.00419.00419.00419.006,210
Oct 11, 2024417.45417.45417.45417.45417.452,682
Oct 10, 2024407.70409.30407.70409.30409.307,682
Oct 9, 2024387.05401.30387.05401.30401.306,694
Oct 8, 2024393.45393.45393.45393.45393.454,966
Oct 7, 2024401.45401.45401.45401.45401.451,302
Oct 4, 2024409.60409.60409.60409.60409.601,882
Oct 3, 2024418.00418.00417.95417.95417.955,804
Oct 1, 2024426.45426.45426.45426.45426.452,659
Sep 30, 2024435.20435.20435.15435.15435.151,446
Sep 27, 2024436.00444.00436.00444.00444.001,373
Sep 26, 2024456.75456.75441.05441.05441.052,090
Sep 25, 2024439.50449.00434.00449.00449.003,259
Sep 24, 2024439.00444.00439.00440.20440.205,335
Sep 23, 2024455.00456.15439.50447.95447.951,828
Sep 20, 2024447.00450.00447.00447.25447.251,165
Sep 19, 2024465.00465.00455.95455.95455.954,479
Sep 18, 2024465.25465.25465.25465.25465.253,872
Sep 17, 2024496.00496.00460.00474.70474.7038,859
Sep 16, 2024473.95473.95473.95473.95473.9560,733
Sep 13, 2024451.40451.40451.40451.40451.409,398
Sep 12, 2024429.95429.95429.95429.95429.956,367
Sep 11, 2024409.50409.50409.50409.50409.505,309
Sep 10, 2024384.90398.00384.90390.00390.001,662
Sep 9, 2024410.00410.00382.00382.60382.601,879
Sep 6, 2024403.00407.90395.50395.50395.502,306
Sep 5, 2024388.00401.85388.00401.85401.851,665
Sep 4, 2024390.00396.90381.00382.75382.751,979
Sep 3, 2024392.70404.95381.50394.65394.656,353
Sep 2, 2024421.00425.00388.40393.25393.259,515
Aug 30, 2024389.35408.80389.35408.80408.808,793
Aug 29, 2024400.05400.10387.70389.35389.3516,610
Aug 28, 2024395.30417.75395.00408.10408.106,581
Aug 26, 2024435.00442.50412.45415.65415.657,530
Aug 23, 2024440.00444.90425.00433.80433.804,408
Aug 22, 2024420.00437.00420.00434.30434.30796
Aug 21, 2024426.75446.70418.00423.00423.0010,059
Aug 20, 2024436.00436.90420.00425.45425.4537,642
Aug 19, 2024404.25416.10404.25416.10416.108,600
Aug 16, 2024401.05410.00381.60396.30396.308,472
Aug 14, 2024422.10429.00400.95401.05401.0514,962
Aug 13, 2024456.25469.25416.85422.05422.0521,695
Aug 12, 2024446.25463.40424.95447.45447.456,590
Aug 9, 2024457.65464.45446.05449.05449.0510,628
Aug 8, 2024450.00472.90450.00454.90454.909,016
Aug 7, 2024464.90464.90447.90454.05454.056,307
Aug 6, 2024451.00478.50449.65453.10453.105,848
Aug 5, 2024444.65470.35440.20449.75449.7527,542
Aug 2, 2024482.00498.35469.10486.00486.0012,303
Aug 1, 2024494.85507.75486.00489.55489.552,892
Jul 31, 2024497.20510.75493.00493.50493.507,739
Jul 30, 2024496.00517.95495.15497.75497.7510,495
Jul 29, 2024515.40527.45492.05495.85495.8526,346
Jul 26, 2024474.90520.00474.90506.50506.5031,756
Jul 25, 2024470.00485.35464.85474.90474.902,820
Jul 24, 2024470.05486.40464.80467.40467.407,377
Jul 23, 2024490.70492.95446.25472.30472.3013,092
Jul 22, 2024454.05497.55444.15489.05489.0515,485
Jul 19, 2024470.00485.90453.25456.55456.5525,190
Jul 18, 2024509.95509.95473.55477.95477.9512,087
Jul 16, 2024503.90516.40499.00499.95499.957,198
Jul 15, 2024523.00531.00500.65505.25505.2513,952
Jul 12, 2024542.25550.20493.00507.30507.3073,427
Jul 11, 2024481.80558.45480.00534.70534.70111,379
Jul 10, 2024441.60494.95439.85477.10477.1058,726
Jul 9, 2024405.25442.25400.70428.60428.6045,705
Jul 8, 2024416.00417.00401.85404.70404.7017,018
Jul 5, 2024392.20420.90382.05413.00413.0020,494
Jul 4, 2024398.80404.40387.00392.15392.1523,373
Jul 3, 2024362.20395.00355.15389.15389.1529,446
Jul 2, 2024350.60357.55340.70353.80353.807,921
Jul 1, 2024359.95359.95339.80346.80346.809,179
Jun 28, 2024335.60368.00335.60347.40347.4030,078
Jun 27, 2024360.00360.75339.25346.85346.8516,853
Jun 26, 2024341.80364.20333.85357.85357.8529,605
Jun 25, 2024321.30359.00321.30339.45339.4524,796
Jun 24, 2024322.00322.00311.65315.65315.6519,312
Jun 21, 2024318.00325.85315.90316.55316.552,786
Jun 20, 2024323.60327.15317.00318.20318.2013,745
Jun 19, 2024328.10335.60320.00321.35321.358,028
Jun 18, 2024326.25338.55326.25332.15332.154,215
Jun 14, 2024338.85341.95329.05332.05332.0521,306
Jun 13, 2024340.75340.90333.15337.45337.4510,237
Jun 12, 2024340.00341.50331.70333.95333.957,879
Jun 11, 2024329.60337.90327.15335.15335.156,813
Jun 10, 2024335.00335.00319.95324.55324.559,587
Jun 7, 2024308.60341.80307.00319.15319.1541,984
Jun 6, 2024299.00309.10283.05302.55302.5554,468
Jun 5, 2024275.60289.55270.20281.00281.007,888
Jun 4, 2024298.80300.80263.55275.35275.357,902
Jun 3, 2024317.95317.95288.15290.50290.5024,509
May 31, 2024310.00320.70283.00291.35291.3529,633
May 30, 2024318.10322.65305.85309.45309.452,489
May 29, 2024308.05323.00307.05318.05318.052,602
May 28, 2024314.50315.95307.55310.60310.604,795
May 27, 2024313.35317.15309.30313.60313.607,065
May 24, 2024314.35318.30305.25307.15307.155,734
May 23, 2024302.90309.45302.90305.90305.902,913
May 22, 2024320.25320.50301.80308.05308.057,285
May 21, 2024313.00324.40313.00316.10316.104,268
May 17, 2024303.45310.80298.10303.40303.404,848
May 16, 2024328.95328.95300.00303.45303.454,208
May 15, 2024324.95324.95305.10309.25309.257,189
May 14, 2024308.00317.85301.70309.70309.703,852
May 13, 2024318.95318.95290.90296.35296.3514,068
May 10, 2024311.35311.35298.50304.15304.157,648
May 9, 2024313.05331.90302.45311.35311.357,831
May 8, 2024295.65318.15295.65310.95310.955,574
May 7, 2024315.60328.85301.20313.05313.0515,242
May 6, 2024331.00332.65319.35322.75322.7522,744
May 3, 2024341.80343.40326.45332.20332.2015,472
May 2, 2024335.75342.35330.60337.35337.353,824
Apr 30, 2024342.00356.10332.35334.35334.3514,108
Apr 29, 2024360.80360.80341.70342.80342.8021,846
Apr 26, 2024362.00372.05355.00359.05359.0539,300
Apr 25, 2024325.05364.75325.05364.75364.75125,775
Apr 24, 2024343.80343.80329.95331.60331.6024,580
Apr 23, 2024346.35348.00319.00339.45339.4546,349
Apr 22, 2024289.35318.45283.75318.45318.452,384
Apr 19, 2024287.00293.85285.00289.50289.5012,503
Apr 18, 2024304.45305.00292.10296.30296.303,049
Apr 16, 2024284.55307.75284.55299.65299.653,632
Apr 15, 2024285.35308.20285.35296.70296.7010,820

Related Tickers

KSOLVES.NS Ksolves India Limited
442.15
+1.90%
 
EPWK EPWK Holdings Ltd.
4.7500
-4.81%
 
SHOP.TO Shopify Inc.
114.85
-1.32%
 
SHOP Shopify Inc. Class A Subordinate Voting Shares
82.77
-1.12%