SML ISUZU

SML ISUZU Ltd Historical Data

NSEBSE

₹3,466.4

(2.84%)

Dec 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/11/2025

To Date

08/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	3,173	3,208.7	3,060	3,081.3	2,373	5,64,15,916.4	9,226
11-Nov-2025	3,089	3,175	2,931	2,961.6	4,471	10,03,04,917.8	19,672
12-Nov-2025	2,989	3,057	2,976.1	3,016.8	8,829	15,68,50,094.4	29,916
13-Nov-2025	3,018.2	3,027.4	2,906	2,911.4	5,296	10,37,89,314.3	23,693
14-Nov-2025	2,950	2,950	2,841.1	2,858.2	5,849	15,22,31,624.5	34,537
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

SML ISUZU: Related NEWS

No Record Found

Invest wise with Expert advice