SML ISUZU

SML ISUZU Ltd Historical Data

NSEBSE

₹3,737.7

(-1.11%)

Dec 16, 2025|12:14:42 PM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	2,860	2,939.9	2,818	2,860	3,891	7,27,86,121.4	12,558
18-Nov-2025	2,860	2,898	2,832.2	2,872.9	3,225	6,14,32,861.8	11,937
19-Nov-2025	2,880.1	2,922	2,845	2,853.6	2,660	5,99,85,479.5	11,945
20-Nov-2025	2,870	2,895	2,826.2	2,864.7	2,866	4,64,19,095.7	8,621
21-Nov-2025	2,888	2,888	2,749	2,765.3	4,045	8,37,11,261.6	18,059
24-Nov-2025	2,787	2,879.9	2,776.2	2,812	4,660	8,13,93,929.2	13,490
25-Nov-2025	2,823.2	2,843	2,785.7	2,830.5	2,098	3,73,40,017.5	7,652
26-Nov-2025	2,852.1	2,919	2,805	2,906.5	3,936	8,65,23,032	15,368
27-Nov-2025	2,920	3,049.9	2,920	3,030.7	6,626	18,53,01,610.6	24,573
28-Nov-2025	3,039.8	3,065	2,986.3	3,051.6	4,564	10,87,05,553.5	16,831
01-Dec-2025	3,165	3,204.1	3,165	3,204.1	1,314	9,29,52,742.3	25,629
02-Dec-2025	3,364.3	3,364.3	3,364.3	3,364.3	907	11,50,18,688.4	27,046
03-Dec-2025	3,519.7	3,532.5	3,444	3,532.5	10,974	95,17,26,820.2	1,15,494
04-Dec-2025	3,570.1	3,634	3,480.1	3,520	13,758	42,73,74,305.4	39,161
05-Dec-2025	3,500	3,500.1	3,352.7	3,370.8	6,052	17,99,11,526.6	27,308
08-Dec-2025	3,344	3,539.3	3,344	3,466.4	9,106	32,99,65,791	33,473
09-Dec-2025	3,489	3,639.7	3,441.2	3,639.7	5,790	23,06,36,672.6	34,442
10-Dec-2025	3,700	3,821.6	3,700	3,776.7	12,254	48,12,75,177.1	56,006
11-Dec-2025	3,790	3,925	3,790	3,835	10,834	31,41,47,498.7	28,617
12-Dec-2025	3,835	3,835	3,725	3,765	8,293	20,15,08,921.8	24,381
15-Dec-2025	3,800	3,823.8	3,728.6	3,779.7	6,165	12,45,44,914.7	13,091

SML ISUZU: Related NEWS

No Record Found

Invest wise with Expert advice