IZMO Limited IZMO
NSE · India · Technology Services
INR 860.00-14.80 (-1.69%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 874.80 | -1.51% | INR 895.00 | INR 909.80 | INR 870.10 | 82.67K |
| 2026-09-29 | INR 888.20 | +1.68% | INR 879.00 | INR 902.90 | INR 873.60 | 57.01K |
| 2026-09-28 | INR 873.55 | -3.36% | INR 901.20 | INR 905.00 | INR 871.00 | 60.61K |
| 2026-09-25 | INR 903.95 | -0.06% | INR 910.15 | INR 918.00 | INR 895.45 | 46.29K |
| 2026-09-24 | INR 904.45 | -2.87% | INR 930.10 | INR 930.10 | INR 902.00 | 54.18K |
| 2026-09-23 | INR 931.15 | -0.04% | INR 935.55 | INR 944.75 | INR 915.15 | 64.06K |
| 2026-09-22 | INR 931.55 | +0.16% | INR 934.00 | INR 979.90 | INR 929.20 | 189.79K |
| 2026-09-21 | INR 930.10 | -0.45% | INR 922.55 | INR 936.00 | INR 906.05 | 95.50K |
| 2026-09-18 | INR 934.35 | +2.31% | INR 923.00 | INR 944.60 | INR 913.60 | 130.24K |
| 2026-09-17 | INR 913.25 | +3.78% | INR 888.00 | INR 959.50 | INR 878.45 | 273.82K |
| 2026-09-16 | INR 880.00 | -1.79% | INR 887.00 | INR 891.70 | INR 860.00 | 82.40K |
| 2026-09-15 | INR 896.05 | -1.19% | INR 912.15 | INR 940.00 | INR 891.05 | 183.15K |
| 2026-09-14 | INR 906.80 | 0.00% | INR 906.80 | INR 906.80 | INR 906.80 | 0 |
| 2026-09-11 | INR 906.80 | +0.73% | INR 895.00 | INR 916.80 | INR 866.40 | 117.77K |
| 2026-09-10 | INR 900.20 | -1.33% | INR 910.50 | INR 923.30 | INR 895.00 | 80.26K |
| 2026-09-09 | INR 912.30 | -1.60% | INR 933.80 | INR 933.80 | INR 907.00 | 83.94K |
| 2026-09-08 | INR 927.15 | +0.29% | INR 924.50 | INR 935.00 | INR 905.25 | 97.79K |
| 2026-09-07 | INR 924.50 | +2.44% | INR 898.50 | INR 950.00 | INR 878.00 | 205.93K |
| 2026-09-04 | INR 902.45 | -2.12% | INR 915.00 | INR 926.10 | INR 900.00 | 87.27K |
| 2026-09-03 | INR 921.95 | -1.79% | INR 945.85 | INR 961.00 | INR 915.00 | 145.20K |
| 2026-09-02 | INR 938.80 | +2.46% | INR 940.00 | INR 989.00 | INR 885.10 | 963.35K |
| 2026-09-01 | INR 916.30 | +10.00% | INR 833.00 | INR 916.30 | INR 818.40 | 399.39K |
| 2026-08-31 | INR 833.00 | -1.82% | INR 848.45 | INR 848.45 | INR 830.00 | 46.86K |
| 2026-08-28 | INR 848.45 | +2.27% | INR 834.00 | INR 880.80 | INR 827.65 | 71.97K |
| 2026-08-27 | INR 829.60 | -3.18% | INR 858.55 | INR 861.65 | INR 825.20 | 68.00K |
| 2026-08-26 | INR 856.85 | +1.03% | INR 849.00 | INR 872.05 | INR 842.50 | 58.59K |
| 2026-08-25 | INR 848.10 | +0.81% | INR 853.00 | INR 862.00 | INR 836.10 | 57.97K |
| 2026-08-24 | INR 841.25 | -1.57% | INR 858.55 | INR 872.00 | INR 835.00 | 97.16K |
| 2026-08-21 | INR 854.70 | -1.36% | INR 870.95 | INR 878.30 | INR 850.15 | 44.88K |
| 2026-08-20 | INR 866.45 | -0.59% | INR 873.95 | INR 889.90 | INR 862.05 | 79.51K |
| 2026-08-19 | INR 871.55 | -3.58% | INR 914.20 | INR 915.00 | INR 866.15 | 98.27K |
| 2026-08-18 | INR 903.90 | -1.35% | INR 912.00 | INR 929.00 | INR 885.00 | 112.29K |
| 2026-08-17 | INR 916.25 | -2.47% | INR 962.00 | INR 978.75 | INR 909.00 | 140.00K |
| 2026-08-14 | INR 939.45 | -1.08% | INR 946.60 | INR 949.00 | INR 928.10 | 55.85K |
| 2026-08-13 | INR 949.75 | -0.46% | INR 950.05 | INR 971.75 | INR 935.85 | 65.17K |
| 2026-08-12 | INR 954.10 | +1.12% | INR 949.90 | INR 959.20 | INR 924.50 | 94.26K |
| 2026-08-11 | INR 943.50 | -3.48% | INR 993.50 | INR 993.50 | INR 934.00 | 105.84K |
| 2026-08-10 | INR 977.50 | -0.69% | INR 984.25 | INR 1,009.00 | INR 965.00 | 74.88K |
| 2026-08-07 | INR 984.25 | -3.79% | INR 1,025.00 | INR 1,028.20 | INR 975.00 | 125.23K |
| 2026-08-06 | INR 1,023.00 | -0.85% | INR 1,061.85 | INR 1,083.35 | INR 1,018.95 | 216.92K |
| 2026-08-05 | INR 1,031.80 | +3.55% | INR 1,014.00 | INR 1,046.25 | INR 972.80 | 160.35K |
| 2026-08-04 | INR 996.45 | +0.76% | INR 986.40 | INR 1,009.00 | INR 968.20 | 97.94K |
| 2026-08-03 | INR 988.90 | -0.40% | INR 997.00 | INR 1,028.25 | INR 973.85 | 91.19K |
| 2026-07-31 | INR 992.90 | -0.99% | INR 1,005.00 | INR 1,033.90 | INR 985.00 | 94.30K |
| 2026-07-30 | INR 1,002.80 | -4.98% | INR 1,030.00 | INR 1,068.90 | INR 1,002.70 | 72.23K |
| 2026-07-29 | INR 1,055.40 | -3.70% | INR 1,095.90 | INR 1,108.60 | INR 1,051.00 | 73.00K |
| 2026-07-28 | INR 1,095.90 | -0.73% | INR 1,115.00 | INR 1,151.80 | INR 1,084.00 | 148.47K |
| 2026-07-27 | INR 1,104.00 | -0.05% | INR 1,107.00 | INR 1,130.00 | INR 1,090.10 | 70.88K |
| 2026-07-24 | INR 1,104.50 | +2.50% | INR 1,070.00 | INR 1,124.00 | INR 1,045.10 | 96.90K |
| 2026-07-23 | INR 1,077.60 | -0.60% | INR 1,062.00 | INR 1,098.10 | INR 1,060.00 | 59.84K |
| 2026-07-22 | INR 1,084.10 | -1.78% | INR 1,108.00 | INR 1,127.50 | INR 1,078.00 | 70.66K |
| 2026-07-21 | INR 1,103.80 | +2.17% | INR 1,080.00 | INR 1,134.40 | INR 1,079.70 | 115.88K |
| 2026-07-20 | INR 1,080.40 | -3.88% | INR 1,119.80 | INR 1,120.00 | INR 1,070.80 | 92.57K |
| 2026-07-17 | INR 1,124.00 | +0.40% | INR 1,142.00 | INR 1,175.40 | INR 1,112.30 | 233.25K |
| 2026-07-16 | INR 1,119.50 | +5.00% | INR 1,084.50 | INR 1,119.50 | INR 1,066.10 | 127.55K |
| 2026-07-15 | INR 1,066.20 | -0.57% | INR 1,078.10 | INR 1,125.00 | INR 1,050.50 | 133.18K |
| 2026-07-14 | INR 1,072.30 | +1.13% | INR 1,059.90 | INR 1,113.30 | INR 1,051.30 | 461.23K |
| 2026-07-13 | INR 1,060.30 | +4.99% | INR 1,011.00 | INR 1,060.30 | INR 1,009.90 | 123.91K |
| 2026-07-10 | INR 1,009.90 | +4.99% | INR 1,000.00 | INR 1,009.90 | INR 989.00 | 142.61K |
| 2026-07-09 | INR 961.90 | +5.00% | INR 916.10 | INR 961.90 | INR 916.10 | 38.57K |
| 2026-07-08 | INR 916.10 | -4.53% | INR 958.00 | INR 968.20 | INR 911.70 | 92.98K |
| 2026-07-07 | INR 959.60 | -3.38% | INR 998.20 | INR 1,017.10 | INR 950.00 | 95.62K |
| 2026-07-06 | INR 993.20 | +0.07% | INR 999.80 | INR 1,036.00 | INR 981.30 | 74.92K |
| 2026-07-03 | INR 992.50 | -2.03% | INR 1,016.50 | INR 1,024.90 | INR 985.00 | 58.73K |
| 2026-07-02 | INR 1,013.10 | -0.92% | INR 1,040.00 | INR 1,040.00 | INR 990.00 | 67.17K |
| 2026-07-01 | INR 1,022.50 | +0.28% | INR 1,035.00 | INR 1,049.00 | INR 1,015.00 | 70.27K |
| 2026-06-30 | INR 1,019.65 | +5.00% | INR 988.95 | INR 1,019.65 | INR 980.05 | 83.94K |
| 2026-06-29 | INR 971.10 | -4.39% | INR 1,021.00 | INR 1,026.00 | INR 964.95 | 87.79K |
| 2026-06-26 | INR 1,015.70 | 0.00% | INR 1,015.70 | INR 1,015.70 | INR 1,015.70 | 0 |
| 2026-06-25 | INR 1,015.70 | -0.99% | INR 1,060.00 | INR 1,060.00 | INR 1,005.00 | 51.36K |
| 2026-06-24 | INR 1,025.90 | +1.56% | INR 997.00 | INR 1,054.80 | INR 995.25 | 87.26K |
| 2026-06-23 | INR 1,010.10 | -3.97% | INR 1,049.00 | INR 1,055.50 | INR 1,002.00 | 97.74K |
| 2026-06-22 | INR 1,051.85 | -2.20% | INR 1,075.55 | INR 1,129.00 | INR 1,036.45 | 194.33K |
| 2026-06-19 | INR 1,075.55 | +5.00% | INR 1,040.00 | INR 1,075.55 | INR 1,024.35 | 79.75K |
| 2026-06-18 | INR 1,024.35 | -0.44% | INR 1,004.00 | INR 1,065.00 | INR 998.65 | 149.63K |
| 2026-06-17 | INR 1,028.85 | -5.00% | INR 1,092.00 | INR 1,123.30 | INR 1,028.85 | 263.90K |
| 2026-06-16 | INR 1,082.95 | +5.00% | INR 1,043.95 | INR 1,082.95 | INR 1,034.65 | 209.44K |
| 2026-06-15 | INR 1,031.40 | +4.90% | INR 1,016.95 | INR 1,032.40 | INR 958.70 | 257.35K |
| 2026-06-12 | INR 983.25 | +5.00% | INR 965.00 | INR 983.25 | INR 940.85 | 133.81K |
| 2026-06-11 | INR 936.45 | -0.73% | INR 937.85 | INR 989.00 | INR 896.15 | 206.15K |
| 2026-06-10 | INR 943.30 | -5.00% | INR 991.10 | INR 991.10 | INR 943.30 | 183.07K |
| 2026-06-09 | INR 992.90 | +3.08% | INR 1,011.40 | INR 1,011.40 | INR 952.65 | 410.74K |
| 2026-06-08 | INR 963.25 | +5.00% | INR 922.00 | INR 963.25 | INR 900.05 | 149.87K |
| 2026-06-05 | INR 917.40 | +4.32% | INR 918.90 | INR 923.35 | INR 861.00 | 222.25K |
| 2026-06-04 | INR 879.40 | +1.18% | INR 910.90 | INR 912.60 | INR 864.60 | 558.69K |
| 2026-06-03 | INR 869.15 | +5.00% | INR 869.15 | INR 869.15 | INR 850.00 | 243.64K |
| 2026-06-02 | INR 827.80 | +5.00% | INR 826.00 | INR 827.80 | INR 801.40 | 103.52K |
| 2026-06-01 | INR 788.40 | +4.99% | INR 788.40 | INR 788.40 | INR 788.40 | 40.91K |
| 2026-05-29 | INR 750.90 | +5.00% | INR 750.90 | INR 750.90 | INR 750.90 | 101.01K |
| 2026-05-28 | INR 715.15 | 0.00% | INR 715.15 | INR 715.15 | INR 715.15 | 0 |