IZMO Share Price History

IZMO

CMP as on 27-Oct-20 15:29

₹ 39.55
-1.75 -4.24%

Open

₹ 39.65

Turnover (lac)

₹ 4

Prev. Close

₹ 41.30

Day's Vol (shares)

₹ 10,797

Day's Range (₹)

₹ 39.55
₹ 41.30

CMP as on27-Oct-20 15:15

₹ 40.00
-0.95 -2.32%

Open

₹ 40.10

Turnover (lac)

Prev. Close

₹ 40.95

Day's Vol (shares)

₹ 5,124

Day's Range

₹ 40.00
₹ 41.25

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 ()
26-Oct-2020 43.60 43.60 40.20 41.30 352 0.92 12,796 3.45 -2.30
23-Oct-2020 41 42.50 40.70 41.60 298 0.65 8,666 1.80 0.65
22-Oct-2020 38.10 40.60 38.10 40.50 177 1.06 22,209 2.55 2.45
21-Oct-2020 38.30 40.70 38.30 38.70 181 0.58 9,420 2.40 0.45
20-Oct-2020 41.50 41.50 38.70 39.70 228 1.05 14,096 2.85 -1.90
19-Oct-2020 40.90 41 38.90 40.60 349 2.05 37,973 2.10 -0.40
16-Oct-2020 41.80 43.90 39.80 40.90 405 1.75 28,364 4.10 -0.90
15-Oct-2020 41.60 43.50 41.30 41.80 280 1.54 26,971 2.25 0.25
14-Oct-2020 43.80 43.80 42.50 43 319 2.01 38,769 1.30 -0.80
13-Oct-2020 47.40 47.40 43.40 44.70 749 2.46 29,736 4 -2.70
12-Oct-2020 45.70 45.70 43.40 45.70 426 3.19 58,214 2.30 0
09-Oct-2020 43.50 43.50 43.50 43.50 38 0.47 10,826 0 0
08-Oct-2020 41.50 41.50 41.50 41.50 55 0.77 18,503 0 0
07-Oct-2020 37.70 39.50 37 39.50 281 0.72 17,145 2.50 1.85
06-Oct-2020 35.10 37.70 35.10 37.70 206 0.76 16,793 2.55 2.55
05-Oct-2020 36.80 36.80 34.30 35.90 329 0.69 11,710 2.50 -0.90
01-Oct-2020 36 36 34.20 35.70 275 0.71 11,933 1.80 -0.30
30-Sep-2020 33.60 35.70 33.60 34.50 295 0.44 5,962 2.10 0.95
29-Sep-2020 35.80 35.80 33.60 34.70 686 1.58 12,437 2.25 -1.20
28-Sep-2020 33.90 34.10 31.90 34.10 132 0.34 9,246 2.20 0.25