Price Data Selection & Download
IZMO Share Price All Time Records & Statistics (Nov 2025 - Sep 2026)
153 daily OHLCV records on NSE from Nov. 2025 to Sept. 2026. Analyse IZMO ownership structure to track promoter, FII and institutional holdings.
Share Price All Time High
₹1175.40
July 17, 2026
NSE Exchange
Share Price All Time Low
₹562.00
February 01, 2026
NSE Exchange
Highest Volume Trading Day
2,075,758
February 06, 2026 • ₹841.45
NSE Exchange
Share Price History Data (Nov 2025 - Sep 2026)
IZMO daily open, high, low, close and volume (OHLCV) on NSE — 127 records.
Total Records
127
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹923.00 | ₹944.60 | ₹913.60 | ₹934.35 | 130,243 |
| 2026-09-17 | ₹888.00 | ₹959.50 | ₹878.45 | ₹913.25 | 273,818 |
| 2026-09-16 | ₹887.00 | ₹891.70 | ₹860.00 | ₹880.00 | 82,400 |
| 2026-09-15 | ₹912.15 | ₹940.00 | ₹891.05 | ₹896.05 | 183,154 |
| 2026-09-11 | ₹895.00 | ₹916.80 | ₹866.40 | ₹906.80 | 117,769 |
| 2026-09-10 | ₹910.50 | ₹923.30 | ₹895.00 | ₹900.20 | 80,261 |
| 2026-09-09 | ₹933.80 | ₹933.80 | ₹907.00 | ₹912.30 | 83,938 |
| 2026-09-08 | ₹924.50 | ₹935.00 | ₹905.25 | ₹927.15 | 97,787 |
| 2026-09-07 | ₹898.50 | ₹950.00 | ₹878.00 | ₹924.50 | 205,930 |
| 2026-09-04 | ₹915.00 | ₹926.10 | ₹900.00 | ₹902.45 | 87,266 |
| 2026-09-03 | ₹945.85 | ₹961.00 | ₹915.00 | ₹921.95 | 145,199 |
| 2026-09-02 | ₹940.00 | ₹989.00 | ₹885.10 | ₹938.80 | 963,349 |
| 2026-09-01 | ₹833.00 | ₹916.30 | ₹818.40 | ₹916.30 | 399,394 |
| 2026-08-31 | ₹848.45 | ₹848.45 | ₹830.00 | ₹833.00 | 46,858 |
| 2026-08-28 | ₹834.00 | ₹880.80 | ₹827.65 | ₹848.45 | 71,967 |
| 2026-08-27 | ₹858.55 | ₹861.65 | ₹825.20 | ₹829.60 | 68,003 |
| 2026-08-26 | ₹849.00 | ₹872.05 | ₹842.50 | ₹856.85 | 58,592 |
| 2026-08-25 | ₹853.00 | ₹862.00 | ₹836.10 | ₹848.10 | 57,972 |
| 2026-08-24 | ₹858.55 | ₹872.00 | ₹835.00 | ₹841.25 | 97,157 |
| 2026-08-21 | ₹870.95 | ₹878.30 | ₹850.15 | ₹854.70 | 44,880 |
| 2026-08-20 | ₹873.95 | ₹889.90 | ₹862.05 | ₹866.45 | 79,506 |
| 2026-08-19 | ₹914.20 | ₹915.00 | ₹866.15 | ₹871.55 | 98,265 |
| 2026-08-18 | ₹912.00 | ₹929.00 | ₹885.00 | ₹903.90 | 112,287 |
| 2026-08-17 | ₹962.00 | ₹978.75 | ₹909.00 | ₹916.25 | 139,996 |
| 2026-08-14 | ₹946.60 | ₹949.00 | ₹928.10 | ₹939.45 | 55,853 |
| 2026-08-13 | ₹950.05 | ₹971.75 | ₹935.85 | ₹949.75 | 65,169 |
| 2026-08-12 | ₹949.90 | ₹959.20 | ₹924.50 | ₹954.10 | 94,262 |
| 2026-08-11 | ₹993.50 | ₹993.50 | ₹934.00 | ₹943.50 | 105,838 |
| 2026-08-10 | ₹984.25 | ₹1009.00 | ₹965.00 | ₹977.50 | 74,879 |
| 2026-08-07 | ₹1025.00 | ₹1028.20 | ₹975.00 | ₹984.25 | 125,225 |
| 2026-08-06 | ₹1061.85 | ₹1083.35 | ₹1018.95 | ₹1023.00 | 216,918 |
| 2026-08-05 | ₹1014.00 | ₹1046.25 | ₹972.80 | ₹1031.80 | 160,348 |
| 2026-08-04 | ₹986.40 | ₹1009.00 | ₹968.20 | ₹996.45 | 97,940 |
| 2026-08-03 | ₹997.00 | ₹1028.25 | ₹973.85 | ₹988.90 | 91,192 |
| 2026-07-31 | ₹1005.00 | ₹1033.90 | ₹985.00 | ₹992.90 | 94,297 |
| 2026-07-30 | ₹1030.00 | ₹1068.90 | ₹1002.70 | ₹1002.80 | 72,232 |
| 2026-07-29 | ₹1095.90 | ₹1108.60 | ₹1051.00 | ₹1055.40 | 72,997 |
| 2026-07-28 | ₹1115.00 | ₹1151.80 | ₹1084.00 | ₹1095.90 | 148,469 |
| 2026-07-27 | ₹1107.00 | ₹1130.00 | ₹1090.10 | ₹1104.00 | 70,875 |
| 2026-07-24 | ₹1070.00 | ₹1124.00 | ₹1045.10 | ₹1104.50 | 96,895 |
| 2026-07-23 | ₹1062.00 | ₹1098.10 | ₹1060.00 | ₹1077.60 | 59,841 |
| 2026-07-22 | ₹1108.00 | ₹1127.50 | ₹1078.00 | ₹1084.10 | 70,657 |
| 2026-07-21 | ₹1080.00 | ₹1134.40 | ₹1079.70 | ₹1103.80 | 115,883 |
| 2026-07-20 | ₹1119.80 | ₹1120.00 | ₹1070.80 | ₹1080.40 | 92,574 |
| 2026-07-17 | ₹1142.00 | ₹1175.40 | ₹1112.30 | ₹1124.00 | 233,254 |
| 2026-07-16 | ₹1084.50 | ₹1119.50 | ₹1066.10 | ₹1119.50 | 127,545 |
| 2026-07-15 | ₹1078.10 | ₹1125.00 | ₹1050.50 | ₹1066.20 | 133,180 |
| 2026-07-14 | ₹1059.90 | ₹1113.30 | ₹1051.30 | ₹1072.30 | 461,227 |
| 2026-07-13 | ₹1011.00 | ₹1060.30 | ₹1009.90 | ₹1060.30 | 123,907 |
| 2026-07-10 | ₹1000.00 | ₹1009.90 | ₹989.00 | ₹1009.90 | 142,606 |
| 2026-07-09 | ₹916.10 | ₹961.90 | ₹916.10 | ₹961.90 | 38,573 |
| 2026-07-08 | ₹958.00 | ₹968.20 | ₹911.70 | ₹916.10 | 92,983 |
| 2026-07-07 | ₹998.20 | ₹1017.10 | ₹950.00 | ₹959.60 | 95,621 |
| 2026-07-06 | ₹999.80 | ₹1036.00 | ₹981.30 | ₹993.20 | 74,921 |
| 2026-07-03 | ₹1016.50 | ₹1024.90 | ₹985.00 | ₹992.50 | 58,726 |
| 2026-07-02 | ₹1040.00 | ₹1040.00 | ₹990.00 | ₹1013.10 | 67,174 |
| 2026-07-01 | ₹1035.00 | ₹1049.00 | ₹1015.00 | ₹1022.50 | 70,273 |
| 2026-06-30 | ₹988.95 | ₹1019.65 | ₹980.05 | ₹1019.65 | 83,937 |
| 2026-06-29 | ₹1021.00 | ₹1026.00 | ₹964.95 | ₹971.10 | 87,790 |
| 2026-06-25 | ₹1060.00 | ₹1060.00 | ₹1005.00 | ₹1015.70 | 51,362 |
| 2026-06-24 | ₹997.00 | ₹1054.80 | ₹995.25 | ₹1025.90 | 87,257 |
| 2026-06-23 | ₹1049.00 | ₹1055.50 | ₹1002.00 | ₹1010.10 | 97,743 |
| 2026-06-22 | ₹1075.55 | ₹1129.00 | ₹1036.45 | ₹1051.85 | 194,332 |
| 2026-06-19 | ₹1040.00 | ₹1075.55 | ₹1024.35 | ₹1075.55 | 79,754 |
| 2026-06-18 | ₹1004.00 | ₹1065.00 | ₹998.65 | ₹1024.35 | 149,634 |
| 2026-06-17 | ₹1092.00 | ₹1123.30 | ₹1028.85 | ₹1028.85 | 263,901 |
| 2026-06-16 | ₹1043.95 | ₹1082.95 | ₹1034.65 | ₹1082.95 | 209,441 |
| 2026-06-15 | ₹1016.95 | ₹1032.40 | ₹958.70 | ₹1031.40 | 257,348 |
| 2026-06-12 | ₹965.00 | ₹983.25 | ₹940.85 | ₹983.25 | 133,808 |
| 2026-06-11 | ₹937.85 | ₹989.00 | ₹896.15 | ₹936.45 | 206,149 |
| 2026-06-10 | ₹991.10 | ₹991.10 | ₹943.30 | ₹943.30 | 183,068 |
| 2026-06-09 | ₹1011.40 | ₹1011.40 | ₹952.65 | ₹992.90 | 410,737 |
| 2026-06-08 | ₹922.00 | ₹963.25 | ₹900.05 | ₹963.25 | 149,866 |
| 2026-06-05 | ₹918.90 | ₹923.35 | ₹861.00 | ₹917.40 | 222,248 |
| 2026-06-04 | ₹910.90 | ₹912.60 | ₹864.60 | ₹879.40 | 558,690 |
| 2026-06-03 | ₹869.15 | ₹869.15 | ₹850.00 | ₹869.15 | 243,644 |
| 2026-06-02 | ₹826.00 | ₹827.80 | ₹801.40 | ₹827.80 | 103,519 |
| 2026-06-01 | ₹788.40 | ₹788.40 | ₹788.40 | ₹788.40 | 40,905 |
| 2026-05-29 | ₹750.90 | ₹750.90 | ₹750.90 | ₹750.90 | 101,014 |
| 2026-05-27 | ₹695.00 | ₹724.75 | ₹689.15 | ₹715.15 | 145,606 |
| 2026-05-26 | ₹697.00 | ₹714.35 | ₹683.05 | ₹690.25 | 54,780 |
| 2026-05-25 | ₹706.00 | ₹722.80 | ₹680.00 | ₹694.05 | 94,017 |
| 2026-05-22 | ₹744.40 | ₹756.45 | ₹696.80 | ₹704.00 | 204,494 |
| 2026-05-21 | ₹713.40 | ₹734.25 | ₹710.00 | ₹720.45 | 190,746 |
| 2026-05-20 | ₹681.00 | ₹699.30 | ₹671.00 | ₹699.30 | 89,391 |
| 2026-05-19 | ₹640.00 | ₹666.00 | ₹637.10 | ₹666.00 | 18,618 |
| 2026-05-18 | ₹657.95 | ₹657.95 | ₹626.30 | ₹634.30 | 24,684 |
| 2026-05-15 | ₹674.80 | ₹674.80 | ₹646.20 | ₹656.00 | 20,171 |
| 2026-05-14 | ₹677.60 | ₹683.50 | ₹660.00 | ₹669.40 | 18,554 |
| 2026-05-13 | ₹663.00 | ₹678.00 | ₹656.00 | ₹670.00 | 19,960 |
| 2026-05-12 | ₹685.15 | ₹693.50 | ₹660.00 | ₹663.95 | 36,733 |
| 2026-02-20 | ₹865.00 | ₹885.00 | ₹855.20 | ₹872.10 | 202,471 |
| 2026-02-19 | ₹857.05 | ₹906.00 | ₹845.00 | ₹864.60 | 402,199 |
| 2026-02-18 | ₹794.00 | ₹887.70 | ₹785.10 | ₹864.20 | 952,110 |
| 2026-02-17 | ₹779.00 | ₹801.50 | ₹773.55 | ₹782.55 | 93,145 |
| 2026-02-16 | ₹814.00 | ₹814.60 | ₹765.30 | ₹779.60 | 136,113 |
| 2026-02-13 | ₹762.90 | ₹843.85 | ₹749.85 | ₹810.15 | 905,685 |
| 2026-02-12 | ₹822.50 | ₹830.00 | ₹750.00 | ₹764.85 | 271,080 |
| 2026-02-11 | ₹867.85 | ₹872.00 | ₹815.05 | ₹835.60 | 233,679 |
| 2026-02-10 | ₹845.00 | ₹875.00 | ₹840.45 | ₹851.85 | 409,686 |
| 2026-02-09 | ₹843.95 | ₹915.00 | ₹815.60 | ₹838.95 | 1,578,907 |
| 2026-02-06 | ₹710.00 | ₹852.20 | ₹701.60 | ₹841.45 | 2,075,758 |
| 2026-02-05 | ₹724.50 | ₹727.00 | ₹696.00 | ₹710.20 | 132,962 |
| 2026-02-04 | ₹690.60 | ₹733.00 | ₹663.15 | ₹718.00 | 194,008 |
| 2026-02-03 | ₹660.00 | ₹686.00 | ₹649.85 | ₹686.00 | 153,369 |
| 2026-02-02 | ₹573.70 | ₹629.90 | ₹569.35 | ₹623.65 | 154,775 |
| 2026-02-01 | ₹598.00 | ₹617.25 | ₹562.00 | ₹573.70 | 106,529 |
| 2026-01-30 | ₹590.00 | ₹639.85 | ₹580.75 | ₹599.30 | 105,157 |
| 2026-01-29 | ₹604.00 | ₹632.85 | ₹586.80 | ₹597.55 | 117,158 |
| 2026-01-28 | ₹626.90 | ₹627.65 | ₹599.80 | ₹603.75 | 109,531 |
| 2026-01-27 | ₹635.85 | ₹647.55 | ₹604.75 | ₹617.50 | 119,440 |
| 2026-01-23 | ₹665.50 | ₹665.50 | ₹625.00 | ₹630.10 | 55,406 |
| 2026-01-22 | ₹683.00 | ₹683.00 | ₹643.05 | ₹654.40 | 40,572 |
| 2026-01-21 | ₹645.20 | ₹676.40 | ₹639.15 | ₹660.85 | 94,821 |
| 2026-01-20 | ₹671.00 | ₹688.00 | ₹649.50 | ₹657.25 | 85,336 |
| 2026-01-19 | ₹695.25 | ₹704.35 | ₹686.70 | ₹689.55 | 53,686 |
| 2026-01-16 | ₹715.00 | ₹729.00 | ₹702.50 | ₹704.40 | 46,022 |
| 2026-01-14 | ₹716.70 | ₹724.95 | ₹703.15 | ₹708.45 | 39,039 |
| 2026-01-13 | ₹754.00 | ₹759.95 | ₹709.30 | ₹717.75 | 89,139 |
| 2026-01-12 | ₹714.00 | ₹752.95 | ₹687.05 | ₹734.10 | 248,515 |
| 2026-01-09 | ₹750.05 | ₹758.00 | ₹705.95 | ₹710.45 | 188,892 |
| 2026-01-08 | ₹791.80 | ₹796.95 | ₹744.15 | ₹754.10 | 175,669 |
| 2026-01-07 | ₹799.00 | ₹819.90 | ₹785.05 | ₹791.80 | 61,097 |
| 2026-01-06 | ₹802.80 | ₹808.50 | ₹792.95 | ₹798.85 | 36,293 |
| 2026-01-05 | ₹819.80 | ₹822.50 | ₹800.00 | ₹801.80 | 67,022 |
| 2026-01-02 | ₹808.15 | ₹835.00 | ₹808.00 | ₹819.80 | 57,805 |
| 2026-01-01 | ₹812.15 | ₹823.00 | ₹805.00 | ₹808.15 | 34,845 |
IZMO Share Price Performance Analysis (Nov 2025 - Sep 2026)
IZMO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+15.62%
₹808.15 → ₹934.35
Year to Date
Price Volatility
16.55%
Medium Volatility
Year to Date
Average Daily Volume
173,938
Year to Date Average
NSE Exchange
IZMO Share Price History – Frequently Asked Questions
Common questions about IZMO historical data and records. Review IZMO earnings valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of IZMO (IZMO)?
The all-time high share price of IZMO was ₹1175.4 recorded on July 17, 2026 on the NSE exchange.
What is the all-time low share price of IZMO (IZMO)?
The all-time low share price of IZMO was ₹562.0 recorded on February 01, 2026 on the NSE exchange.
How can I download IZMO historical share price data?
You can download IZMO historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for IZMO shares?
The highest trading volume day for IZMO was 2,075,758 shares traded on February 06, 2026 on the NSE exchange, with share price at ₹841.45.