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

NSE - Delayed Quote INR

SML Isuzu Limited (SMLISUZU.NS)

1,551.20
-44.90
(-2.81%)
At close: April 29 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20251,550.001,588.701,520.001,551.201,551.20255,233
Apr 28, 20251,680.001,687.901,596.101,596.101,596.1090,496
Apr 25, 20251,785.001,794.101,688.001,773.401,773.4041,727
Apr 24, 20251,751.801,819.501,751.801,781.101,781.1037,027
Apr 23, 20251,785.001,806.101,742.001,751.801,751.8047,380
Apr 22, 20251,933.901,954.401,763.101,781.001,781.00182,117
Apr 21, 20251,729.501,878.201,729.501,878.201,878.20138,843
Apr 17, 20251,702.001,724.001,650.001,707.501,707.5022,079
Apr 16, 20251,749.001,749.001,680.001,699.201,699.2027,140
Apr 15, 20251,685.001,797.301,674.701,723.401,723.4065,235
Apr 11, 20251,707.351,711.601,660.051,668.101,668.1026,841
Apr 9, 20251,620.001,770.001,563.351,688.651,688.65157,988
Apr 8, 20251,590.001,624.001,570.601,614.701,614.7019,705
Apr 7, 20251,450.201,586.001,442.351,567.801,567.8053,110
Apr 4, 20251,645.701,645.701,553.951,602.601,602.6037,701
Apr 3, 20251,620.001,693.451,610.001,629.501,629.5036,421
Apr 2, 20251,679.001,694.001,621.401,639.451,639.4542,863
Apr 1, 20251,555.051,724.551,504.101,682.051,682.05141,363
Mar 28, 20251,579.451,618.701,550.101,567.801,567.8035,802
Mar 27, 20251,620.001,631.901,540.051,557.051,557.0545,585
Mar 26, 20251,675.001,710.001,605.201,632.051,632.05209,005
Mar 25, 20251,710.701,710.701,600.001,608.851,608.8592,668
Mar 24, 20251,673.001,787.001,599.901,725.701,725.70723,274
Mar 21, 20251,424.351,699.001,416.601,651.901,651.90396,412
Mar 20, 20251,242.101,468.001,240.051,431.001,431.00265,295
Mar 19, 20251,145.001,258.001,145.001,242.101,242.1041,797
Mar 18, 20251,103.801,103.801,103.801,103.801,103.80-
Mar 17, 20251,114.951,120.451,091.001,103.801,103.8019,902
Mar 13, 20251,131.951,169.851,094.001,104.151,104.1527,185
Mar 12, 20251,128.851,154.951,116.151,127.501,127.5028,012
Mar 11, 20251,160.001,187.301,116.201,128.851,128.8523,260
Mar 10, 20251,245.101,259.951,152.101,171.151,171.1518,607
Mar 7, 20251,226.001,266.401,216.251,262.401,262.4015,300
Mar 6, 20251,193.951,283.001,186.051,226.001,226.0031,458
Mar 5, 20251,132.151,199.001,132.151,190.401,190.4017,724
Mar 4, 20251,100.001,164.001,100.001,148.351,148.3535,895
Mar 3, 20251,078.501,164.001,078.501,127.951,127.95178,540
Feb 28, 20251,072.051,072.051,028.401,055.801,055.8019,479
Feb 27, 20251,104.651,113.951,071.851,075.951,075.9510,606
Feb 25, 20251,133.501,137.551,100.501,104.651,104.657,079
Feb 24, 20251,125.001,141.001,104.101,130.701,130.7010,136
Feb 21, 20251,172.501,198.001,138.151,143.301,143.309,851
Feb 20, 20251,149.001,185.001,132.051,172.501,172.507,933
Feb 19, 20251,099.001,156.551,093.301,144.451,144.4518,291
Feb 18, 20251,125.051,146.551,096.001,108.801,108.809,213
Feb 17, 20251,155.001,162.001,101.351,139.351,139.3519,270
Feb 14, 20251,204.051,216.401,148.551,154.101,154.109,695
Feb 13, 20251,247.801,247.801,200.001,204.051,204.0510,030
Feb 12, 20251,242.901,270.001,183.951,229.351,229.3517,814
Feb 11, 20251,292.001,299.251,219.801,240.201,240.2015,837
Feb 10, 20251,302.001,315.001,285.051,304.501,304.5011,829
Feb 7, 20251,338.001,350.001,265.501,324.901,324.9060,796
Feb 6, 20251,364.501,370.001,330.051,337.901,337.905,861
Feb 5, 20251,343.901,386.001,341.451,351.051,351.0515,709
Feb 4, 20251,326.001,357.001,326.001,343.001,343.003,631
Feb 3, 20251,305.351,331.451,305.051,325.851,325.855,460
Feb 1, 20251,345.501,354.501,317.101,336.001,336.009,807
Jan 31, 20251,341.901,357.901,320.501,338.851,338.858,388
Jan 30, 20251,344.401,364.001,330.101,332.001,332.008,026
Jan 29, 20251,339.001,375.001,311.151,328.701,328.7011,460
Jan 28, 20251,379.601,379.601,293.551,338.501,338.5011,495
Jan 27, 20251,404.201,411.151,326.101,359.201,359.208,678
Jan 24, 20251,423.701,470.101,410.151,429.251,429.2510,120
Jan 23, 20251,437.151,461.001,400.001,445.401,445.4010,736
Jan 22, 20251,403.001,472.951,347.951,437.151,437.1524,630
Jan 21, 20251,390.001,447.551,390.001,402.801,402.8020,547
Jan 20, 20251,313.601,426.701,302.651,407.501,407.5044,701
Jan 17, 20251,325.101,340.901,266.551,294.201,294.2019,484
Jan 16, 20251,330.101,376.901,312.001,321.501,321.507,768
Jan 15, 20251,327.001,361.851,311.001,321.101,321.1010,105
Jan 14, 20251,291.501,345.851,276.051,338.651,338.6511,129
Jan 13, 20251,310.001,338.501,249.951,269.401,269.4013,437
Jan 10, 20251,358.001,367.951,324.701,333.101,333.106,268
Jan 9, 20251,408.001,409.851,357.101,364.001,364.006,457
Jan 8, 20251,373.301,411.001,373.301,389.051,389.057,353
Jan 7, 20251,387.201,399.001,371.101,388.901,388.9010,215
Jan 6, 20251,447.001,466.651,343.101,366.701,366.7023,529
Jan 3, 20251,492.051,500.001,431.601,456.401,456.4017,707
Jan 2, 20251,470.551,496.201,443.301,479.151,479.1518,210
Jan 1, 20251,394.401,522.001,394.401,472.201,472.2063,780
Dec 31, 20241,433.451,433.451,395.001,402.401,402.408,843
Dec 30, 20241,464.651,464.651,418.001,422.101,422.107,834
Dec 27, 20241,448.251,489.001,437.701,456.601,456.607,704
Dec 26, 20241,470.701,470.701,435.001,437.901,437.904,716
Dec 24, 20241,473.901,478.951,452.051,459.901,459.903,945
Dec 23, 20241,472.401,482.451,420.051,465.001,465.0012,120
Dec 20, 20241,480.001,495.801,444.351,450.651,450.657,818
Dec 19, 20241,511.001,511.001,485.001,488.351,488.358,018
Dec 18, 20241,530.001,536.951,498.001,507.101,507.106,639
Dec 17, 20241,526.151,545.201,525.001,530.801,530.805,664
Dec 16, 20241,579.001,601.601,525.001,537.651,537.6512,304
Dec 13, 20241,552.901,569.551,518.401,555.151,555.158,997
Dec 12, 20241,602.601,602.601,550.001,557.401,557.409,958
Dec 11, 20241,605.551,638.851,581.501,596.201,596.2013,890
Dec 10, 20241,594.551,614.901,574.001,593.851,593.8514,060
Dec 9, 20241,591.951,613.951,580.901,589.901,589.907,420
Dec 6, 20241,614.551,614.551,580.001,584.401,584.4012,342
Dec 5, 20241,630.001,635.101,591.701,602.751,602.758,103
Dec 4, 20241,614.351,640.001,611.001,623.201,623.208,247
Dec 3, 20241,619.651,632.251,598.051,614.351,614.3518,060
Dec 2, 20241,655.301,662.951,600.001,612.501,612.5021,889
Nov 29, 20241,660.001,670.601,640.001,655.101,655.104,748
Nov 28, 20241,648.401,688.801,642.051,664.201,664.206,131
Nov 27, 20241,661.451,670.451,594.951,629.651,629.6514,924
Nov 26, 20241,665.201,674.351,655.001,663.601,663.604,394
Nov 25, 20241,610.101,674.251,610.101,661.051,661.056,703
Nov 22, 20241,605.251,617.951,584.051,603.001,603.009,641
Nov 21, 20241,667.001,667.001,580.001,600.551,600.558,296
Nov 19, 20241,661.201,684.251,644.051,661.201,661.2012,579
Nov 18, 20241,450.001,689.001,450.001,661.201,661.2024,545
Nov 14, 20241,640.001,646.601,576.001,594.551,594.5514,802
Nov 13, 20241,698.401,698.401,630.001,638.601,638.608,178
Nov 12, 20241,689.001,717.951,688.001,698.401,698.407,477
Nov 11, 20241,757.601,799.001,669.051,694.101,694.1048,118
Nov 8, 20241,796.451,819.451,771.101,784.351,784.3516,132
Nov 7, 20241,792.851,815.001,780.001,791.951,791.955,354
Nov 6, 20241,789.951,815.801,773.051,789.951,789.955,077
Nov 5, 20241,776.751,800.001,763.001,786.951,786.954,842
Nov 4, 20241,805.001,814.751,760.001,776.751,776.7510,878
Nov 1, 20241,815.001,815.001,775.101,807.851,807.854,507
Oct 31, 20241,800.001,816.701,773.051,806.051,806.0521,747
Oct 30, 20241,729.701,907.951,729.601,841.201,841.2059,559
Oct 29, 20241,703.201,748.751,700.201,729.601,729.607,330
Oct 28, 20241,673.051,738.601,633.001,723.201,723.2012,082
Oct 25, 20241,720.001,728.001,639.551,673.051,673.0516,188
Oct 24, 20241,733.901,742.951,715.001,718.101,718.108,282
Oct 23, 20241,740.001,772.001,710.501,721.401,721.4016,535
Oct 22, 20241,805.001,816.451,740.251,747.251,747.2516,646
Oct 21, 20241,826.451,828.751,795.501,806.301,806.307,655
Oct 18, 20241,789.751,835.401,760.001,820.701,820.7012,941
Oct 17, 20241,835.001,835.001,780.001,786.701,786.7011,660
Oct 16, 20241,824.601,845.001,786.551,819.751,819.7518,936
Oct 15, 20241,828.201,836.251,803.051,824.601,824.605,544
Oct 14, 20241,848.851,848.851,792.001,801.201,801.2012,232
Oct 11, 20241,830.001,846.951,814.051,835.401,835.405,241
Oct 10, 20241,839.001,867.451,809.951,834.701,834.707,863
Oct 9, 20241,840.901,872.501,806.601,820.701,820.7011,873
Oct 8, 20241,819.001,898.801,786.551,832.001,832.0013,493
Oct 7, 20241,895.101,906.401,790.601,805.001,805.0017,156
Oct 4, 20241,892.301,940.001,876.601,894.151,894.1511,876
Oct 3, 20241,936.001,936.251,875.901,892.251,892.2517,695
Oct 1, 20241,826.001,959.001,817.501,936.251,936.2570,644
Sep 30, 20241,843.951,844.201,810.001,825.901,825.9013,104
Sep 27, 20241,835.301,873.601,817.201,826.301,826.3023,383
Sep 26, 20241,874.451,895.251,829.751,834.651,834.6517,056
Sep 25, 20241,891.001,904.451,854.851,866.401,866.4013,907
Sep 24, 20241,906.501,921.001,880.051,887.501,887.5014,102
Sep 23, 20241,915.001,945.051,885.001,899.651,899.6517,020
Sep 20, 20241,910.001,956.001,891.901,935.801,935.8023,230
Sep 19, 20241,958.851,962.001,890.001,899.651,899.6516,702
Sep 18, 20241,954.801,962.151,920.001,932.401,932.409,758
Sep 17, 20241,977.401,999.951,924.051,948.351,948.3514,537
Sep 16, 20241,986.452,004.351,970.151,977.401,977.408,597
Sep 13, 20242,000.052,025.951,974.151,986.451,986.4512,574
Sep 12, 20241,904.002,051.101,904.002,009.752,009.7594,894
Sep 11, 20241,949.951,979.701,881.101,894.601,894.6023,301
Sep 10, 20242,030.002,040.001,902.701,937.201,937.2042,636
Sep 9, 20242,069.902,080.002,012.102,018.552,018.5511,305
Sep 6, 2024 16 Dividend
Sep 6, 20242,021.002,080.002,002.002,041.352,041.3519,296
Sep 5, 20242,048.702,049.902,016.052,042.552,026.5517,345
Sep 4, 20242,019.952,049.502,000.002,010.851,995.1022,776
Sep 3, 20242,019.352,045.002,013.002,023.602,007.759,175
Sep 2, 20242,069.702,069.701,996.002,012.601,996.8321,312
Aug 30, 20241,990.502,088.751,990.502,073.452,057.2189,647
Aug 29, 20242,005.002,017.701,977.001,981.851,966.3310,807
Aug 28, 20242,027.002,028.801,996.002,000.301,984.6311,752
Aug 27, 20242,006.002,052.852,006.002,012.851,997.087,416
Aug 26, 20242,024.002,079.851,998.102,005.701,989.9921,949
Aug 23, 20242,048.902,050.802,016.002,021.702,005.869,550
Aug 22, 20242,043.002,080.002,020.202,045.052,029.0316,018
Aug 21, 20242,026.402,052.002,026.002,040.952,024.9611,014
Aug 20, 20241,979.852,034.951,975.002,026.352,010.4813,365
Aug 19, 20242,029.852,046.951,962.051,968.401,952.9819,580
Aug 16, 20242,019.002,036.251,979.052,003.501,987.8110,414
Aug 14, 20242,039.952,050.001,995.002,019.002,003.188,436
Aug 13, 20242,040.002,078.002,010.052,015.651,999.8610,318
Aug 12, 20242,060.002,074.952,010.352,037.552,021.5924,022
Aug 9, 20242,108.452,115.002,056.952,068.302,052.1020,763
Aug 8, 20242,081.552,089.952,053.002,055.552,039.4514,178
Aug 7, 20242,029.902,095.002,018.002,081.552,065.2422,940
Aug 6, 20242,030.552,122.401,991.002,003.951,988.2547,221
Aug 5, 20242,124.552,138.002,002.252,017.752,001.9460,756
Aug 2, 20242,201.202,293.702,143.552,157.252,140.35255,965
Aug 1, 20242,244.452,282.952,195.002,231.802,214.3257,238
Jul 31, 20242,136.902,268.952,122.002,226.652,209.21152,787
Jul 30, 20242,105.002,142.902,094.002,116.452,099.8731,212
Jul 29, 20242,098.752,118.752,060.002,104.152,087.6740,253
Jul 26, 20242,012.002,094.002,012.002,055.752,039.6517,845
Jul 25, 20242,065.102,069.851,983.602,011.101,995.3513,644
Jul 24, 20241,979.852,089.701,975.002,072.452,056.2218,218
Jul 23, 20241,925.151,975.001,893.801,954.651,939.3413,714
Jul 22, 20241,946.101,958.201,890.151,925.151,910.0715,059
Jul 19, 20242,012.002,023.151,925.451,949.051,933.7816,137
Jul 18, 20242,043.002,047.452,001.252,010.301,994.559,881
Jul 16, 20242,027.352,068.452,027.352,032.252,016.3310,730
Jul 15, 20242,040.002,050.002,025.002,027.052,011.175,731
Jul 12, 20242,044.002,063.302,024.352,030.552,014.6412,846
Jul 11, 20242,051.352,072.302,032.452,040.352,024.3711,756
Jul 10, 20242,080.002,112.002,035.002,055.702,039.6013,539
Jul 9, 20242,072.002,088.202,058.552,077.652,061.3810,866
Jul 8, 20242,098.002,098.002,051.352,071.552,055.3214,546
Jul 5, 20242,124.752,124.752,062.852,085.152,068.8217,105
Jul 4, 20242,119.202,142.252,050.002,060.402,044.2652,516
Jul 3, 20242,179.002,180.002,100.002,119.202,102.6032,051
Jul 2, 20242,179.002,232.002,148.752,169.752,152.7530,133
Jul 1, 20242,097.802,259.002,081.002,166.602,149.63139,651
Jun 28, 20242,030.352,126.152,030.352,098.502,082.0622,215
Jun 27, 20242,082.002,082.002,025.002,048.552,032.5019,708
Jun 26, 20242,100.952,126.702,064.152,075.852,059.5917,354
Jun 25, 20242,124.002,169.002,061.352,092.352,075.9659,362
Jun 24, 20242,089.702,122.452,053.652,108.502,091.9822,304
Jun 21, 20242,062.502,099.952,060.402,086.102,069.7612,561
Jun 20, 20242,054.102,089.952,030.052,058.452,042.3314,998
Jun 19, 20242,075.002,088.152,036.002,052.752,036.6717,401
Jun 18, 20242,095.102,143.002,043.452,061.402,045.2533,872
Jun 14, 20242,149.952,149.952,102.352,111.102,094.5619,445
Jun 13, 20242,130.002,139.952,079.952,113.102,096.5513,553
Jun 12, 20242,120.002,171.952,115.552,130.452,113.7633,135
Jun 11, 20242,107.002,145.002,100.452,121.102,104.4825,988
Jun 10, 20242,134.952,149.702,099.102,109.352,092.8315,182
Jun 7, 20242,036.102,143.952,030.002,120.952,104.3446,920
Jun 6, 20241,999.002,063.901,999.002,025.352,009.4823,641
Jun 5, 20241,960.001,998.001,860.051,968.651,953.2339,501
Jun 4, 20242,140.002,140.001,931.251,931.251,916.1254,695
Jun 3, 20242,205.002,220.002,130.002,145.802,128.9927,475
May 31, 20242,119.952,155.002,087.252,107.552,091.0415,997
May 30, 20242,154.952,229.002,087.002,113.302,096.7529,168
May 29, 20242,139.952,171.952,112.002,144.552,127.7513,292
May 28, 20242,192.502,223.952,119.352,139.152,122.3946,436
May 27, 20242,270.002,289.952,175.002,192.502,175.3337,117
May 24, 20242,349.002,350.002,260.002,267.602,249.84103,651
May 23, 20242,279.902,405.002,227.002,359.802,341.31297,123
May 22, 20242,291.952,319.002,190.002,225.752,208.3143,108
May 21, 20242,130.002,300.002,120.002,282.002,264.1279,437
May 17, 20242,048.752,088.452,035.852,070.602,054.389,481
May 16, 20242,055.102,080.952,034.102,042.452,026.458,397
May 15, 20242,078.952,095.052,052.102,074.352,058.108,706
May 14, 20242,000.002,144.502,000.002,071.302,055.0718,080
May 13, 20242,074.452,089.451,994.502,021.602,005.769,044
May 10, 20242,082.502,099.002,050.002,070.452,054.2316,203
May 9, 20242,147.852,148.002,061.252,076.452,060.1824,240
May 8, 20242,008.202,125.252,000.002,105.702,089.2130,508
May 7, 20242,030.902,055.001,975.002,000.451,984.7813,359
May 6, 20242,118.852,129.802,000.352,013.051,997.2837,292
May 3, 20242,159.952,181.152,105.002,110.352,093.8226,018
May 2, 20242,150.002,198.752,100.002,150.452,133.6069,908
Apr 30, 20242,275.002,304.302,250.002,272.002,254.2023,369
Apr 29, 20242,280.002,319.952,255.002,260.552,242.8429,419

Related Tickers

FORCEMOT.NS Force Motors Limited
9,026.00
+0.14%
 
M&M.BO Mahindra & Mahindra Limited
2,909.20
-0.71%
 
TVSMOTOR.BO TVS Motor Company Limited
2,702.00
-3.62%
 
EICHERMOT.BO Eicher Motors Limited
5,580.60
-0.80%
 
EICHERMOT.NS Eicher Motors Limited
5,579.00
-0.76%
 
OLAELEC.NS OLA ELECTRIC MOBILITY LTD
50.19
+1.29%
 
M&M.NS Mahindra & Mahindra Limited
2,909.60
-0.72%
 
MARUTI.NS Maruti Suzuki India Limited
11,841.00
-0.04%
 
BAJAJ-AUTO.NS Bajaj Auto Limited
8,078.50
-0.22%
 
HEROMOTOCO.NS Hero MotoCorp Limited
3,852.70
-1.51%