BSE - Free Realtime Quote INR

SML Isuzu Limited (SMLISUZU.BO)

1,920.50
+35.00
+(1.86%)
As of 10:44:25 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20251,924.751,945.851,892.001,920.501,920.502,645
May 30, 20251,840.001,936.001,796.901,885.501,885.5016,500
May 29, 20251,819.101,856.901,797.301,836.351,836.357,565
May 28, 20251,765.001,849.051,728.251,823.351,823.359,846
May 27, 20251,695.001,760.251,695.001,751.901,751.903,182
May 26, 20251,779.751,779.751,696.001,703.201,703.201,852
May 23, 20251,721.901,772.001,705.101,743.851,743.851,545
May 22, 20251,700.001,722.951,685.951,704.851,704.851,669
May 21, 20251,670.951,735.001,663.051,725.851,725.853,121
May 20, 20251,695.001,697.901,653.051,677.401,677.402,138
May 19, 20251,759.951,759.951,694.051,706.851,706.852,534
May 16, 20251,700.001,775.001,685.001,744.251,744.2515,025
May 15, 20251,593.951,710.001,577.551,683.901,683.9012,495
May 14, 20251,580.001,585.001,556.851,572.401,572.402,437
May 13, 20251,589.001,589.001,552.001,565.751,565.752,483
May 12, 20251,562.951,574.001,556.001,567.901,567.902,741
May 9, 20251,544.951,544.951,525.051,530.801,530.801,938
May 8, 20251,564.001,565.901,530.051,536.251,536.253,933
May 7, 20251,559.951,564.401,529.701,561.051,561.054,330
May 6, 20251,539.051,560.401,539.051,552.901,552.901,087
May 5, 20251,550.151,570.001,541.001,556.451,556.451,941
May 2, 20251,542.051,588.601,536.001,547.301,547.307,249
Apr 30, 20251,559.751,580.101,513.051,525.501,525.503,282
Apr 29, 20251,553.001,575.001,520.251,549.351,549.3512,238
Apr 28, 20251,701.951,701.951,590.051,590.051,590.0512,140
Apr 25, 20251,780.551,786.151,690.001,766.701,766.702,486
Apr 24, 20251,751.951,811.901,750.001,779.451,779.452,585
Apr 23, 20251,790.001,802.501,745.901,749.301,749.301,645
Apr 22, 20251,940.001,949.001,764.601,776.001,776.006,838
Apr 21, 20251,720.001,875.251,720.001,875.251,875.254,511
Apr 17, 20251,717.401,721.001,660.051,704.801,704.80489
Apr 16, 20251,760.001,760.001,684.951,698.051,698.051,299
Apr 15, 20251,689.951,790.001,684.301,723.151,723.153,230
Apr 11, 20251,708.051,713.901,656.801,666.201,666.203,299
Apr 9, 20251,609.351,762.001,566.401,688.651,688.655,117
Apr 8, 20251,612.051,625.001,570.001,611.351,611.35719
Apr 7, 20251,474.001,585.001,453.051,564.301,564.301,783
Apr 4, 20251,634.351,639.551,558.501,601.901,601.902,194
Apr 3, 20251,669.951,685.001,610.001,626.551,626.554,025
Apr 2, 20251,671.001,690.451,604.251,643.951,643.954,325
Apr 1, 20251,659.651,721.001,509.001,682.701,682.704,886
Mar 28, 20251,550.651,616.001,550.651,564.551,564.551,556
Mar 27, 20251,617.051,620.001,550.001,554.901,554.902,767
Mar 26, 20251,669.851,698.001,605.001,631.501,631.507,365
Mar 25, 20251,692.051,710.001,600.001,608.701,608.7011,698
Mar 24, 20251,687.951,785.801,591.501,726.401,726.4036,660
Mar 21, 20251,429.201,690.001,424.001,654.301,654.3032,150
Mar 20, 20251,258.001,465.001,250.851,432.451,432.4520,927
Mar 19, 20251,157.851,250.001,157.851,244.001,244.003,371
Mar 18, 20251,126.701,154.001,122.001,145.051,145.053,729
Mar 17, 20251,119.451,119.451,095.001,106.901,106.90725
Mar 13, 20251,115.051,150.751,089.501,098.051,098.051,835
Mar 12, 20251,137.101,154.701,114.601,128.501,128.501,632
Mar 11, 20251,155.001,181.951,121.151,131.951,131.953,210
Mar 10, 20251,260.001,269.951,157.001,172.301,172.301,870
Mar 7, 20251,181.051,265.601,181.051,263.301,263.30777
Mar 6, 20251,208.001,270.001,188.001,224.901,224.902,151
Mar 5, 20251,148.951,199.551,148.951,186.951,186.952,114
Mar 4, 20251,109.001,165.001,092.401,148.951,148.952,274
Mar 3, 20251,035.051,161.001,035.051,128.151,128.155,076
Feb 28, 20251,036.251,073.251,030.901,053.001,053.00367
Feb 27, 20251,080.001,100.101,062.051,074.351,074.35391
Feb 25, 20251,134.651,135.051,096.551,098.501,098.501,547
Feb 24, 20251,110.801,140.001,104.451,134.651,134.65688
Feb 21, 20251,170.401,198.351,140.101,145.201,145.20613
Feb 20, 20251,146.301,183.151,136.601,170.601,170.60844
Feb 19, 20251,090.051,159.851,090.051,146.301,146.301,293
Feb 18, 20251,241.951,241.951,095.351,108.501,108.50698
Feb 17, 20251,163.951,163.951,102.601,138.401,138.40945
Feb 14, 20251,210.351,215.951,149.251,152.051,152.05627
Feb 13, 20251,228.051,238.801,201.001,205.051,205.05505
Feb 12, 20251,241.651,263.951,178.501,226.801,226.801,773
Feb 11, 20251,290.051,290.051,220.601,241.601,241.601,031
Feb 10, 20251,289.351,310.501,284.751,301.451,301.451,232
Feb 7, 20251,343.351,343.351,265.101,329.551,329.553,230
Feb 6, 20251,472.951,472.951,330.701,336.101,336.10192
Feb 5, 20251,380.801,380.801,340.151,341.851,341.85606
Feb 4, 20251,384.951,384.951,334.801,339.151,339.15323
Feb 3, 20251,317.801,334.951,302.551,327.951,327.95869
Feb 1, 20251,345.001,354.451,325.001,343.551,343.55933
Jan 31, 20251,300.001,360.451,300.001,338.151,338.151,707
Jan 30, 20251,335.001,363.401,331.301,333.501,333.50383
Jan 29, 20251,375.001,377.301,305.251,321.701,321.702,874
Jan 28, 20251,333.101,368.201,297.701,350.151,350.15698
Jan 27, 20251,404.801,408.551,338.401,351.701,351.70569
Jan 24, 20251,448.701,468.251,412.651,425.451,425.451,814
Jan 23, 20251,421.001,463.851,398.351,448.701,448.701,708
Jan 22, 20251,404.201,473.251,364.201,445.001,445.002,714
Jan 21, 20251,399.951,444.901,392.251,404.201,404.202,399
Jan 20, 20251,323.001,426.001,303.701,409.851,409.853,613
Jan 17, 20251,325.501,337.351,270.001,295.951,295.951,701
Jan 16, 20251,342.451,352.251,315.901,325.501,325.50430
Jan 15, 20251,378.901,378.901,315.201,326.551,326.55467
Jan 14, 20251,300.901,346.001,283.251,337.201,337.20522
Jan 13, 20251,315.051,339.401,251.051,268.601,268.601,262
Jan 10, 20251,386.951,386.951,319.951,333.551,333.551,006
Jan 9, 20251,416.851,416.851,361.001,366.801,366.80289
Jan 8, 20251,391.351,407.101,373.901,388.051,388.05467
Jan 7, 20251,396.951,403.351,372.551,391.351,391.35507
Jan 6, 20251,450.201,450.201,349.801,358.701,358.704,648
Jan 3, 20251,480.501,499.001,459.251,466.301,466.301,214
Jan 2, 20251,477.601,492.001,446.301,480.501,480.501,318
Jan 1, 20251,400.001,524.451,399.001,477.601,477.605,358
Dec 31, 20241,411.901,415.251,400.001,406.301,406.30358
Dec 30, 20241,444.551,444.551,417.701,420.151,420.15301
Dec 27, 20241,445.101,469.951,439.651,449.051,449.05825
Dec 26, 20241,489.951,489.951,435.051,439.651,439.651,017
Dec 24, 20241,510.001,510.001,455.001,462.651,462.65571
Dec 23, 20241,520.001,520.001,424.951,469.301,469.301,561
Dec 20, 20241,550.951,550.951,445.501,451.451,451.45973
Dec 19, 20241,511.101,511.101,482.001,486.401,486.401,350
Dec 18, 20241,599.951,599.951,491.201,511.101,511.101,783
Dec 17, 20241,530.001,544.951,525.001,532.901,532.901,355
Dec 16, 20241,580.001,588.001,525.251,540.051,540.05912
Dec 13, 20241,584.951,585.001,519.101,560.351,560.35955
Dec 12, 20241,734.951,734.951,550.101,557.401,557.40849
Dec 11, 20241,615.001,642.351,565.951,580.101,580.101,256
Dec 10, 20241,595.051,613.401,580.001,593.401,593.402,836
Dec 9, 20241,556.051,615.951,556.051,592.901,592.901,375
Dec 6, 20241,603.101,605.051,584.001,585.301,585.301,508
Dec 5, 20241,631.951,631.951,600.001,602.051,602.05504
Dec 4, 20241,621.101,634.151,613.101,620.151,620.15557
Dec 3, 20241,620.001,625.801,597.951,613.651,613.65542
Dec 2, 20241,660.401,660.401,601.101,611.501,611.501,524
Nov 29, 20241,654.301,665.851,640.001,646.651,646.65842
Nov 28, 20241,657.951,688.251,637.651,666.651,666.65890
Nov 27, 20241,663.301,667.551,607.651,638.551,638.55647
Nov 26, 20241,675.001,675.001,652.901,661.101,661.10472
Nov 25, 20241,580.001,684.051,580.001,667.351,667.35509
Nov 22, 20241,599.951,607.601,584.051,597.751,597.75469
Nov 21, 20241,659.401,659.401,588.001,598.651,598.65857
Nov 19, 20241,663.951,679.851,644.901,666.251,666.25281
Nov 18, 20241,500.001,677.051,500.001,661.151,661.152,916
Nov 14, 20241,638.601,638.601,577.801,595.051,595.052,922
Nov 13, 20241,691.551,699.001,635.001,638.601,638.601,269
Nov 12, 20241,694.101,713.301,690.251,698.451,698.45605
Nov 11, 20241,782.601,800.301,680.001,690.951,690.952,942
Nov 8, 20241,800.001,814.801,768.951,782.601,782.60627
Nov 7, 20241,797.051,814.351,788.751,794.451,794.45999
Nov 6, 20241,790.001,812.701,783.851,791.901,791.90347
Nov 4, 20241,788.851,812.101,760.251,778.901,778.90908
Nov 1, 20241,805.001,816.101,775.051,805.251,805.251,197
Oct 31, 20241,829.001,829.001,776.501,806.201,806.20749
Oct 29, 20241,726.201,750.401,703.851,728.051,728.05301
Oct 28, 20241,472.351,734.801,472.351,721.101,721.101,753
Oct 25, 20241,784.601,784.601,640.801,672.001,672.001,288
Oct 24, 20241,781.001,781.001,715.001,717.201,717.20410
Oct 23, 20241,737.051,756.751,712.001,718.901,718.90749
Oct 22, 20241,794.101,817.851,740.001,743.401,743.401,644
Oct 21, 20241,762.001,822.001,762.001,805.101,805.10432
Oct 18, 20241,785.051,833.251,759.551,819.851,819.85599
Oct 17, 20241,837.001,837.001,779.001,785.001,785.001,346
Oct 16, 20241,840.501,840.501,790.001,820.201,820.201,639
Oct 15, 20241,818.351,840.501,817.151,832.951,832.95760
Oct 14, 20241,841.001,841.401,791.001,797.001,797.002,201
Oct 11, 20241,824.051,847.451,821.951,837.601,837.60761
Oct 10, 20241,850.001,864.401,821.051,847.301,847.301,639
Oct 9, 20241,845.201,870.151,809.451,814.051,814.051,527
Oct 8, 20241,808.551,899.651,786.901,843.501,843.502,408
Oct 7, 20241,892.051,896.001,800.001,808.551,808.551,569
Oct 4, 20241,902.401,925.001,875.551,888.651,888.652,121
Oct 3, 20241,886.051,932.901,875.051,893.501,893.501,656
Oct 1, 20241,826.001,958.751,826.001,935.701,935.704,384
Sep 30, 20241,835.101,844.851,811.151,828.401,828.401,430
Sep 27, 20241,834.701,875.801,820.001,827.001,827.002,477
Sep 26, 20241,868.101,898.901,830.051,834.701,834.702,062
Sep 25, 20241,900.001,912.451,856.001,867.951,867.951,647
Sep 24, 20241,975.301,975.301,883.251,888.351,888.351,053
Sep 23, 20241,855.601,946.101,855.601,898.801,898.801,554
Sep 20, 20241,902.001,945.001,895.051,939.951,939.95969
Sep 19, 20241,947.701,947.751,890.001,898.751,898.751,448
Sep 18, 20241,948.101,949.951,921.851,934.851,934.85478
Sep 17, 20242,014.152,014.151,927.801,947.651,947.651,074
Sep 16, 20242,051.602,051.601,970.001,980.101,980.101,204
Sep 13, 20242,057.652,057.651,955.101,985.501,985.501,584
Sep 12, 20241,910.002,050.001,905.052,013.652,013.657,304
Sep 11, 20241,952.151,966.601,880.201,895.951,895.951,180
Sep 10, 20242,022.452,027.351,925.001,933.651,933.651,616
Sep 9, 20242,046.102,053.902,012.752,017.102,017.10622
Sep 6, 2024 16 Dividend
Sep 6, 20242,011.002,060.002,002.202,031.702,031.70963
Sep 5, 20242,035.002,049.452,026.752,040.602,024.602,074
Sep 4, 20242,020.002,047.002,000.002,013.151,997.373,255
Sep 3, 20242,015.452,043.002,012.002,022.752,006.891,871
Sep 2, 20242,056.052,057.201,998.302,015.151,999.351,600
Aug 30, 20242,000.002,079.901,993.452,072.402,056.152,996
Aug 29, 20242,010.002,013.101,980.001,980.801,965.272,383
Aug 28, 20242,012.852,034.951,999.002,003.901,988.191,597
Aug 26, 20242,022.952,085.002,000.002,009.901,994.143,459
Aug 23, 20242,040.752,041.052,017.002,022.952,007.09363
Aug 22, 20242,045.202,074.652,023.502,043.752,027.73788
Aug 21, 20241,994.202,051.951,994.202,038.402,022.421,406
Aug 20, 20241,980.002,031.551,971.802,027.752,011.851,334
Aug 19, 20242,051.552,051.551,964.901,971.401,955.941,672
Aug 16, 20242,039.302,039.301,977.002,007.651,991.911,136
Aug 14, 20242,070.002,070.001,995.202,021.102,005.251,509
Aug 13, 20242,046.452,052.302,008.952,016.402,000.592,815
Aug 12, 20242,070.002,077.152,022.002,038.602,022.621,450
Aug 9, 20242,041.652,112.002,041.652,065.652,049.451,924
Aug 8, 20241,965.002,090.501,965.002,058.502,042.362,086
Aug 7, 20242,010.002,092.452,010.002,080.202,063.892,837
Aug 6, 20242,022.102,110.501,990.002,008.901,993.156,228
Aug 5, 20242,135.002,140.002,002.702,021.402,005.554,122
Aug 2, 20242,170.002,291.502,145.002,155.452,138.5510,201
Aug 1, 20242,300.002,300.002,196.802,229.902,212.423,037
Jul 31, 20242,133.102,268.952,122.252,221.802,204.386,469
Jul 30, 20242,112.402,140.002,096.102,109.152,092.611,082
Jul 29, 20242,121.602,121.602,065.002,103.352,086.862,098
Jul 26, 20242,030.352,090.002,015.102,054.002,037.902,693
Jul 25, 20242,078.002,078.001,991.252,018.152,002.331,504
Jul 24, 20241,968.202,080.001,968.202,074.952,058.68821
Jul 23, 20241,926.201,975.051,896.001,952.901,937.591,501
Jul 22, 20241,927.901,960.301,891.851,927.501,912.391,946
Jul 19, 20241,999.002,017.451,931.001,955.301,939.97824
Jul 18, 20242,032.602,045.451,993.652,009.351,993.601,362
Jul 16, 20242,001.002,059.102,001.002,032.552,016.61522
Jul 15, 20242,078.002,078.002,022.652,025.802,009.921,140
Jul 12, 20242,001.052,058.902,001.052,030.852,014.931,679
Jul 11, 20242,053.402,069.352,032.452,041.852,025.84326
Jul 10, 20242,095.952,110.002,033.002,053.402,037.303,111
Jul 9, 20242,071.002,086.002,060.002,078.852,062.55531
Jul 8, 20242,080.002,099.952,037.552,071.202,054.963,052
Jul 5, 20242,100.002,100.002,060.102,085.552,069.202,204
Jul 4, 20242,131.002,139.102,051.002,062.802,046.631,650
Jul 3, 20242,159.902,175.952,103.902,116.452,099.861,446
Jul 2, 20242,187.002,240.002,145.952,169.302,152.293,932
Jul 1, 20242,128.002,260.252,080.802,169.302,152.298,930
Jun 28, 20242,060.002,126.852,054.652,106.702,090.181,340
Jun 27, 20242,144.002,144.002,023.052,044.602,028.571,837
Jun 26, 20242,050.002,127.852,050.002,074.802,058.531,836
Jun 25, 20242,076.902,169.252,075.002,095.602,079.175,989
Jun 24, 20242,126.602,126.602,055.402,111.652,095.09655
Jun 21, 20242,074.902,128.802,067.002,084.902,068.553,831
Jun 20, 20242,052.102,110.002,042.352,059.002,042.861,838
Jun 19, 20242,134.002,134.002,037.002,048.152,032.092,787
Jun 18, 20242,020.052,137.002,020.052,063.152,046.971,329
Jun 14, 20242,141.802,149.152,105.502,109.302,092.762,988
Jun 13, 20242,137.952,137.952,079.952,114.552,097.97678
Jun 12, 20242,139.902,171.652,120.302,128.352,111.661,398
Jun 11, 20242,127.002,142.102,101.952,126.652,109.981,479
Jun 10, 20242,140.002,147.052,101.002,108.502,091.972,307
Jun 7, 20242,050.002,143.152,037.002,126.052,109.382,157
Jun 6, 20242,033.452,060.002,008.002,023.902,008.032,451
Jun 5, 20241,900.001,993.901,858.251,971.101,955.643,867
Jun 4, 20242,092.302,106.051,931.101,932.801,917.654,587
Jun 3, 20242,214.002,220.252,135.002,145.652,128.835,042

Related Tickers

OLAELEC.BO Ola Electric Mobility Limited
50.45
-1.02%
 
TATAMOTORS.BO Tata Motors Limited
711.45
-1.11%
 
XPEV XPeng Inc.
19.31
-3.93%
 
RIVN Rivian Automotive, Inc.
14.53
-3.17%
 
TSLA Tesla, Inc.
346.46
-3.34%