IZMO Share Price History

IZMO

CMP as on 03-Dec-20 14:56

₹ 55.80
2.65 4.99%

Open

₹ 54.90

Turnover (lac)

₹ 40

Prev. Close

₹ 53.15

Day's Vol (shares)

₹ 72,012

Day's Range (₹)

₹ 54.20
₹ 55.80

CMP as on03-Dec-20 14:35

₹ 55.40
2.6 4.92%

Open

₹ 54.10

Turnover (lac)

Prev. Close

₹ 52.80

Day's Vol (shares)

₹ 4,222

Day's Range

₹ 54.10
₹ 55.40

IZMO Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
02-Dec-2020 53.20 53.20 51.20 53.20 257 3.17 44,478 1.95 0
01-Dec-2020 49 50.70 49 50.70 131 1 19,192 1.65 1.65
27-Nov-2020 47.20 48.50 45 48.30 460 2.59 42,474 3.45 1.10
26-Nov-2020 47.30 47.30 44.70 46.20 345 1.22 15,797 2.60 -1.10
25-Nov-2020 46.30 46.90 45 46.30 516 2.36 36,761 1.90 -0
24-Nov-2020 45.70 46.70 44.50 44.80 276 0.64 9,777 2.20 -0.90
23-Nov-2020 46.80 46.80 44 45.40 424 1.37 21,760 2.75 -1.40
20-Nov-2020 46.60 46.60 42.30 44.60 1,044 4.89 50,357 4.30 -2.10
19-Nov-2020 44.40 44.40 44.40 44.40 57 0.62 13,932 0 0
18-Nov-2020 42.30 42.30 42.30 42.30 26 0.25 5,903 0 0
17-Nov-2020 40.30 40.30 40.30 40.30 18 0.13 3,172 0 0
14-Nov-2020 38.40 38.40 38.40 38.40 23 1.17 30,485 0 0
13-Nov-2020 36.40 36.60 34.70 36.60 341 0.71 12,851 1.95 0.20
12-Nov-2020 35.50 35.50 34 34.90 243 0.34 4,638 1.50 -0.60
11-Nov-2020 36.90 36.90 34 35 217 0.56 11,211 2.85 -1.90
10-Nov-2020 38 38 35.40 35.50 310 1.05 15,865 2.65 -2.50
09-Nov-2020 38.80 38.80 36.70 37.20 171 0.39 7,888 2.15 -1.60
06-Nov-2020 37.70 37.70 35.90 37 218 0.45 7,446 1.80 -0.70
05-Nov-2020 37.50 37.50 35.30 36.70 77 0.15 3,230 2.15 -0.80
04-Nov-2020 38.20 38.20 35.60 36 312 0.49 7,911 2.60 -2.20
03-Nov-2020 39.40 39.40 36.50 36.70 316 0.55 8,931 2.90 -2.80