Izmo (IZMO) | Stock Price History & Returns | 2007 - 2025
Izmo Historical Price Chart
Izmo Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 10, 2025 | ₹785.35 | -5.00% | ₹825.00 | ₹825.00 | ₹785.35 | 128.6K |
| Sep 9, 2025 | ₹826.65 | +5.00% | ₹826.65 | ₹826.65 | ₹787.30 | 194.8K |
| Sep 8, 2025 | ₹787.30 | +4.99% | ₹787.30 | ₹787.30 | ₹787.30 | 29.3K |
| Sep 5, 2025 | ₹749.85 | +5.00% | ₹715.00 | ₹749.85 | ₹710.00 | 123.7K |
| Sep 4, 2025 | ₹714.15 | +1.57% | ₹722.00 | ₹723.70 | ₹680.00 | 134.2K |
| Sep 3, 2025 | ₹703.10 | +5.00% | ₹673.00 | ₹703.10 | ₹660.00 | 166.5K |
| Sep 2, 2025 | ₹669.65 | +4.99% | ₹622.00 | ₹669.65 | ₹605.95 | 189.3K |
| Sep 1, 2025 | ₹637.80 | -5.00% | ₹655.00 | ₹670.00 | ₹637.80 | 144.8K |
| Aug 29, 2025 | ₹671.35 | -4.91% | ₹680.00 | ₹715.00 | ₹670.75 | 138.3K |
| Aug 28, 2025 | ₹706.05 | +0.86% | ₹679.75 | ₹738.40 | ₹650.05 | 1.7M |
| Aug 26, 2025 | ₹700.05 | +8.32% | ₹644.00 | ₹710.90 | ₹616.30 | 3.2M |
| Aug 25, 2025 | ₹646.30 | +10.00% | ₹611.50 | ₹646.30 | ₹592.30 | 3.0M |
| Aug 22, 2025 | ₹587.55 | +19.99% | ₹548.00 | ₹587.55 | ₹531.00 | 2.5M |
| Aug 21, 2025 | ₹489.65 | +20.00% | ₹412.10 | ₹489.65 | ₹405.80 | 431.5K |
| Aug 20, 2025 | ₹408.05 | +0.01% | ₹412.10 | ₹412.10 | ₹402.10 | 30.2K |
| Aug 19, 2025 | ₹408.00 | +0.67% | ₹400.05 | ₹414.90 | ₹399.95 | 45.3K |
| Aug 18, 2025 | ₹405.30 | +5.12% | ₹386.05 | ₹417.95 | ₹372.30 | 173.9K |
| Aug 14, 2025 | ₹385.55 | -5.93% | ₹391.20 | ₹394.25 | ₹376.25 | 123.2K |
| Aug 13, 2025 | ₹409.85 | +1.04% | ₹414.90 | ₹430.00 | ₹403.00 | 116.1K |
| Aug 12, 2025 | ₹405.65 | +1.00% | ₹400.00 | ₹419.90 | ₹392.10 | 235.7K |
| Aug 11, 2025 | ₹401.65 | +6.19% | ₹378.25 | ₹405.00 | ₹368.00 | 160.0K |
| Aug 8, 2025 | ₹378.25 | -7.90% | ₹410.15 | ₹410.15 | ₹370.30 | 241.6K |
| Aug 7, 2025 | ₹410.70 | +14.08% | ₹360.00 | ₹422.45 | ₹357.05 | 1.3M |
| Aug 6, 2025 | ₹360.00 | +0.17% | ₹364.55 | ₹367.90 | ₹353.75 | 29.0K |
| Aug 5, 2025 | ₹359.40 | 0.00% | ₹359.00 | ₹364.50 | ₹354.00 | 20.0K |
| Aug 4, 2025 | ₹359.40 | -0.37% | ₹367.50 | ₹367.55 | ₹350.05 | 36.7K |
| Aug 1, 2025 | ₹360.75 | -2.24% | ₹368.05 | ₹379.40 | ₹357.05 | 20.6K |
| Jul 31, 2025 | ₹369.00 | -1.90% | ₹372.00 | ₹374.45 | ₹362.25 | 31.6K |
| Jul 30, 2025 | ₹376.15 | -2.31% | ₹387.85 | ₹390.30 | ₹371.70 | 21.6K |
| Jul 29, 2025 | ₹385.05 | -1.14% | ₹382.15 | ₹387.90 | ₹377.80 | 27.3K |
| Jul 28, 2025 | ₹389.50 | +2.39% | ₹379.90 | ₹399.40 | ₹375.10 | 37.4K |
| Jul 25, 2025 | ₹380.40 | -4.63% | ₹398.85 | ₹398.85 | ₹379.10 | 25.4K |
| Jul 24, 2025 | ₹398.85 | -4.83% | ₹415.50 | ₹419.85 | ₹398.15 | 55.6K |
| Jul 23, 2025 | ₹419.10 | +0.07% | ₹423.85 | ₹423.85 | ₹410.00 | 19.3K |
| Jul 22, 2025 | ₹418.80 | +0.56% | ₹418.00 | ₹424.70 | ₹413.55 | 26.5K |
| Jul 21, 2025 | ₹414.60 | -1.73% | ₹422.00 | ₹426.10 | ₹413.05 | 30.9K |
| Jul 18, 2025 | ₹421.90 | -0.75% | ₹431.95 | ₹431.95 | ₹415.00 | 29.0K |
| Jul 17, 2025 | ₹425.10 | +2.46% | ₹411.00 | ₹435.60 | ₹411.00 | 115.3K |
| Jul 16, 2025 | ₹414.90 | -0.48% | ₹419.70 | ₹427.60 | ₹412.05 | 25.7K |
| Jul 15, 2025 | ₹416.90 | -1.15% | ₹421.75 | ₹428.90 | ₹415.00 | 17.1K |
| Jul 14, 2025 | ₹421.75 | +0.45% | ₹417.00 | ₹440.00 | ₹411.30 | 62.8K |
| Jul 11, 2025 | ₹419.85 | +1.32% | ₹410.10 | ₹435.00 | ₹405.00 | 70.5K |
| Jul 10, 2025 | ₹414.40 | -2.23% | ₹423.85 | ₹428.90 | ₹412.15 | 34.5K |
| Jul 9, 2025 | ₹423.85 | +2.73% | ₹419.00 | ₹433.20 | ₹414.10 | 125.2K |
| Jul 8, 2025 | ₹412.60 | -1.81% | ₹430.30 | ₹436.00 | ₹410.00 | 55.0K |
| Jul 7, 2025 | ₹420.20 | +5.00% | ₹410.00 | ₹420.20 | ₹400.00 | 31.6K |
| Jul 4, 2025 | ₹400.20 | +0.13% | ₹407.90 | ₹410.00 | ₹385.50 | 33.0K |
| Jul 3, 2025 | ₹399.70 | +1.32% | ₹404.50 | ₹414.20 | ₹396.00 | 42.3K |
| Jul 2, 2025 | ₹394.50 | +4.99% | ₹383.00 | ₹394.50 | ₹383.00 | 37.0K |
| Jul 1, 2025 | ₹375.75 | +4.99% | ₹359.65 | ₹375.75 | ₹359.65 | 26.4K |
| Jun 30, 2025 | ₹357.90 | -0.08% | ₹358.20 | ₹368.20 | ₹353.00 | 67.4K |
| Jun 27, 2025 | ₹358.20 | -1.16% | ₹358.00 | ₹369.00 | ₹352.50 | 23.3K |
| Jun 26, 2025 | ₹362.40 | +0.64% | ₹360.10 | ₹364.75 | ₹350.00 | 36.5K |
| Jun 25, 2025 | ₹360.10 | -4.52% | ₹360.00 | ₹376.70 | ₹358.50 | 50.4K |
| Jun 24, 2025 | ₹377.15 | +3.34% | ₹380.00 | ₹383.15 | ₹364.95 | 72.6K |
| Jun 23, 2025 | ₹364.95 | +4.99% | ₹361.45 | ₹364.95 | ₹348.05 | 19.4K |
| Jun 20, 2025 | ₹347.60 | +2.00% | ₹347.60 | ₹347.60 | ₹346.00 | 14.6K |
| Jun 19, 2025 | ₹340.80 | +1.99% | ₹340.80 | ₹340.80 | ₹335.00 | 29.7K |
| Jun 18, 2025 | ₹334.15 | 0.00% | ₹334.15 | ₹334.15 | ₹334.00 | 8.6K |
| Jun 17, 2025 | ₹334.15 | +0.75% | ₹334.15 | ₹334.15 | ₹332.05 | 12.3K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 8, 2025 | ₹826.65 | +10.24% | ₹787.30 | ₹826.65 | ₹787.30 | 224.1K |
| Sep 1, 2025 | ₹749.85 | +11.69% | ₹655.00 | ₹749.85 | ₹605.95 | 758.5K |
| Aug 25, 2025 | ₹671.35 | +14.26% | ₹611.50 | ₹738.40 | ₹592.30 | 8.0M |
| Aug 18, 2025 | ₹587.55 | +52.39% | ₹386.05 | ₹587.55 | ₹372.30 | 3.2M |
| Aug 11, 2025 | ₹385.55 | +1.93% | ₹378.25 | ₹430.00 | ₹368.00 | 635.0K |
| Aug 4, 2025 | ₹378.25 | +4.85% | ₹367.50 | ₹422.45 | ₹350.05 | 1.6M |
| Jul 28, 2025 | ₹360.75 | -5.17% | ₹379.90 | ₹399.40 | ₹357.05 | 138.5K |
| Jul 21, 2025 | ₹380.40 | -9.84% | ₹422.00 | ₹426.10 | ₹379.10 | 156.5K |
| Jul 14, 2025 | ₹421.90 | +0.49% | ₹417.00 | ₹440.00 | ₹411.00 | 250.0K |
| Jul 7, 2025 | ₹419.85 | +4.91% | ₹410.00 | ₹436.00 | ₹400.00 | 316.8K |
| Jun 30, 2025 | ₹400.20 | +11.73% | ₹358.20 | ₹414.20 | ₹353.00 | 206.1K |
| Jun 23, 2025 | ₹358.20 | +3.05% | ₹361.45 | ₹383.15 | ₹348.05 | 202.2K |
| Jun 16, 2025 | ₹347.60 | +4.38% | ₹331.65 | ₹347.60 | ₹326.35 | 83.1K |
| Jun 9, 2025 | ₹333.00 | +9.20% | ₹311.00 | ₹334.95 | ₹311.00 | 73.3K |
| Jun 2, 2025 | ₹304.95 | -1.64% | ₹309.00 | ₹311.00 | ₹295.00 | 63.2K |
| May 26, 2025 | ₹310.05 | +4.61% | ₹302.30 | ₹310.05 | ₹297.00 | 34.4K |
| May 19, 2025 | ₹296.40 | -9.58% | ₹321.25 | ₹321.25 | ₹296.40 | 26.0K |
| May 12, 2025 | ₹327.80 | +18.94% | ₹282.00 | ₹334.85 | ₹282.00 | 71.5K |
| May 5, 2025 | ₹275.60 | -3.18% | ₹277.25 | ₹290.00 | ₹263.50 | 117.1K |
| Apr 28, 2025 | ₹284.65 | -10.25% | ₹313.25 | ₹315.00 | ₹276.00 | 62.6K |
| Apr 21, 2025 | ₹317.15 | +12.05% | ₹297.20 | ₹342.90 | ₹286.00 | 219.2K |
| Apr 14, 2025 | ₹283.05 | +6.09% | ₹272.10 | ₹283.05 | ₹272.10 | 41.2K |
| Apr 7, 2025 | ₹266.80 | -3.99% | ₹272.35 | ₹272.35 | ₹259.00 | 40.8K |
| Mar 31, 2025 | ₹277.90 | +3.99% | ₹272.55 | ₹287.00 | ₹267.25 | 41.1K |
| Mar 24, 2025 | ₹267.25 | -4.96% | ₹285.90 | ₹286.80 | ₹267.25 | 66.8K |
| Mar 17, 2025 | ₹281.20 | +2.65% | ₹270.00 | ₹281.20 | ₹265.00 | 63.4K |
| Mar 10, 2025 | ₹273.95 | -5.04% | ₹295.00 | ₹302.90 | ₹273.95 | 74.3K |
| Mar 3, 2025 | ₹288.50 | +13.38% | ₹244.10 | ₹288.50 | ₹229.70 | 185.3K |
| Feb 24, 2025 | ₹254.45 | -14.24% | ₹288.00 | ₹289.70 | ₹254.45 | 125.9K |
| Feb 17, 2025 | ₹296.70 | -18.91% | ₹347.60 | ₹347.60 | ₹283.25 | 258.3K |
| Feb 10, 2025 | ₹365.90 | -12.02% | ₹415.90 | ₹419.90 | ₹361.05 | 126.1K |
| Feb 3, 2025 | ₹415.90 | -5.26% | ₹440.00 | ₹444.00 | ₹409.60 | 73.4K |
| Jan 27, 2025 | ₹439.00 | -3.27% | ₹450.00 | ₹450.00 | ₹407.10 | 122.5K |
| Jan 20, 2025 | ₹453.85 | -4.38% | ₹481.00 | ₹484.70 | ₹436.50 | 82.7K |
| Jan 13, 2025 | ₹474.65 | -4.29% | ₹473.00 | ₹495.00 | ₹455.00 | 113.3K |
| Jan 6, 2025 | ₹495.95 | -10.21% | ₹557.00 | ₹557.00 | ₹490.60 | 178.4K |
| Dec 30, 2024 | ₹552.35 | -1.52% | ₹560.15 | ₹578.60 | ₹540.00 | 130.9K |
| Dec 23, 2024 | ₹560.90 | -5.02% | ₹590.95 | ₹593.65 | ₹547.65 | 313.4K |
| Dec 16, 2024 | ₹590.55 | -6.83% | ₹633.85 | ₹649.45 | ₹566.05 | 626.3K |
| Dec 9, 2024 | ₹633.85 | +25.07% | ₹519.00 | ₹648.00 | ₹513.20 | 1.9M |
| Dec 2, 2024 | ₹506.80 | +5.08% | ₹494.00 | ₹529.95 | ₹486.10 | 731.8K |
| Nov 25, 2024 | ₹482.30 | +12.19% | ₹433.25 | ₹509.95 | ₹426.20 | 630.6K |
| Nov 18, 2024 | ₹429.90 | +12.72% | ₹399.05 | ₹464.80 | ₹399.05 | 452.8K |
| Nov 11, 2024 | ₹381.40 | -4.06% | ₹396.00 | ₹402.70 | ₹363.25 | 73.4K |
| Nov 4, 2024 | ₹397.55 | +8.93% | ₹366.00 | ₹405.00 | ₹351.00 | 122.0K |
| Oct 28, 2024 | ₹364.95 | -2.16% | ₹379.00 | ₹380.00 | ₹338.40 | 207.3K |
| Oct 21, 2024 | ₹373.00 | -9.25% | ₹402.80 | ₹417.90 | ₹373.00 | 40.2K |
| Oct 14, 2024 | ₹411.00 | -1.18% | ₹418.00 | ₹422.70 | ₹400.10 | 53.3K |
| Oct 7, 2024 | ₹415.90 | +2.24% | ₹398.70 | ₹415.90 | ₹390.75 | 46.6K |
| Sep 30, 2024 | ₹406.80 | -7.76% | ₹432.20 | ₹439.85 | ₹406.80 | 36.2K |
| Sep 23, 2024 | ₹441.00 | -2.65% | ₹443.95 | ₹453.00 | ₹433.20 | 74.7K |
| Sep 16, 2024 | ₹453.00 | +0.63% | ₹472.65 | ₹494.00 | ₹448.55 | 365.2K |
| Sep 9, 2024 | ₹450.15 | +13.49% | ₹400.00 | ₹450.15 | ₹379.00 | 122.8K |
| Sep 2, 2024 | ₹396.65 | -2.81% | ₹419.00 | ₹425.90 | ₹375.00 | 184.7K |
| Aug 26, 2024 | ₹408.10 | -4.98% | ₹437.95 | ₹443.80 | ₹384.55 | 219.4K |
| Aug 19, 2024 | ₹429.50 | +8.82% | ₹412.50 | ₹448.45 | ₹400.00 | 217.0K |
| Aug 12, 2024 | ₹394.70 | -12.23% | ₹446.50 | ₹477.70 | ₹384.95 | 328.4K |
| Aug 5, 2024 | ₹449.70 | -7.44% | ₹466.10 | ₹479.70 | ₹442.00 | 515.6K |
| Jul 29, 2024 | ₹485.85 | -3.79% | ₹511.45 | ₹527.00 | ₹469.80 | 439.7K |
| Jul 22, 2024 | ₹505.00 | +10.48% | ₹452.00 | ₹520.00 | ₹444.05 | 716.6K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 1, 2025 | ₹826.65 | +23.13% | ₹655.00 | ₹826.65 | ₹605.95 | 982.5K |
| Aug 1, 2025 | ₹671.35 | +81.94% | ₹368.05 | ₹738.40 | ₹350.05 | 13.4M |
| Jul 1, 2025 | ₹369.00 | +3.10% | ₹359.65 | ₹440.00 | ₹359.65 | 979.8K |
| Jun 1, 2025 | ₹357.90 | +15.43% | ₹309.00 | ₹383.15 | ₹295.00 | 489.2K |
| May 1, 2025 | ₹310.05 | +7.19% | ₹287.00 | ₹334.85 | ₹263.50 | 272.4K |
| Apr 1, 2025 | ₹289.25 | +8.23% | ₹272.55 | ₹342.90 | ₹259.00 | 381.6K |
| Mar 1, 2025 | ₹267.25 | +5.03% | ₹244.10 | ₹302.90 | ₹229.70 | 389.7K |
| Feb 1, 2025 | ₹254.45 | -41.15% | ₹435.50 | ₹450.00 | ₹254.45 | 597.1K |
| Jan 1, 2025 | ₹432.40 | -20.76% | ₹548.00 | ₹578.00 | ₹407.10 | 546.2K |
| Dec 1, 2024 | ₹545.70 | +13.15% | ₹494.00 | ₹649.45 | ₹486.10 | 3.6M |
| Nov 1, 2024 | ₹482.30 | +33.94% | ₹360.10 | ₹509.95 | ₹351.00 | 1.3M |
| Oct 1, 2024 | ₹360.10 | -16.68% | ₹423.55 | ₹423.55 | ₹338.40 | 370.9K |
| Sep 1, 2024 | ₹432.20 | +5.91% | ₹419.00 | ₹494.00 | ₹375.00 | 751.9K |
| Aug 1, 2024 | ₹408.10 | -17.41% | ₹502.00 | ₹506.95 | ₹384.55 | 1.4M |
| Jul 1, 2024 | ₹494.10 | +42.25% | ₹347.50 | ₹558.95 | ₹340.10 | 6.4M |
| Jun 1, 2024 | ₹347.35 | +19.32% | ₹304.00 | ₹368.45 | ₹262.80 | 2.7M |
| May 1, 2024 | ₹291.10 | -13.09% | ₹331.20 | ₹345.20 | ₹282.95 | 1.3M |
| Apr 1, 2024 | ₹334.95 | +23.85% | ₹283.95 | ₹373.00 | ₹278.10 | 2.6M |
| Mar 1, 2024 | ₹270.45 | -7.28% | ₹290.95 | ₹302.90 | ₹238.60 | 852.9K |
| Feb 1, 2024 | ₹291.70 | -4.05% | ₹302.80 | ₹328.25 | ₹264.95 | 554.4K |
| Jan 1, 2024 | ₹304.00 | +21.16% | ₹260.00 | ₹315.00 | ₹243.30 | 1.1M |
| Dec 1, 2023 | ₹250.90 | -4.93% | ₹266.90 | ₹270.00 | ₹221.20 | 700.2K |
| Nov 1, 2023 | ₹263.90 | +31.56% | ₹200.60 | ₹273.25 | ₹194.00 | 1.1M |
| Oct 1, 2023 | ₹200.60 | +7.73% | ₹186.80 | ₹203.00 | ₹181.20 | 498.7K |
| Sep 1, 2023 | ₹186.20 | -6.71% | ₹197.00 | ₹207.80 | ₹174.00 | 1.1M |
| Aug 1, 2023 | ₹199.60 | +4.53% | ₹187.15 | ₹205.50 | ₹150.25 | 569.9K |
| Jul 1, 2023 | ₹190.95 | +0.45% | ₹190.00 | ₹227.00 | ₹181.00 | 1.2M |
| Jun 1, 2023 | ₹190.10 | +10.59% | ₹178.00 | ₹257.00 | ₹175.65 | 5.6M |
| May 1, 2023 | ₹171.90 | +37.91% | ₹125.45 | ₹171.90 | ₹112.00 | 6.9M |
| Apr 1, 2023 | ₹124.65 | +2.80% | ₹124.90 | ₹156.05 | ₹121.55 | 7.1M |
| Mar 1, 2023 | ₹121.25 | +48.96% | ₹81.00 | ₹126.85 | ₹76.60 | 12.4M |
| Feb 1, 2023 | ₹81.40 | +14.25% | ₹72.60 | ₹104.25 | ₹69.70 | 4.5M |
| Jan 1, 2023 | ₹71.25 | -3.85% | ₹75.55 | ₹77.95 | ₹70.50 | 362.0K |
| Dec 1, 2022 | ₹74.10 | -12.20% | ₹85.70 | ₹87.80 | ₹70.40 | 1.0M |
| Nov 1, 2022 | ₹84.40 | +24.21% | ₹69.20 | ₹92.00 | ₹67.55 | 2.3M |
| Oct 1, 2022 | ₹67.95 | -3.69% | ₹70.55 | ₹77.00 | ₹66.80 | 374.0K |
| Sep 1, 2022 | ₹70.55 | -1.19% | ₹71.70 | ₹84.00 | ₹69.50 | 1.5M |
| Aug 1, 2022 | ₹71.40 | -3.12% | ₹74.90 | ₹75.70 | ₹67.05 | 521.6K |
| Jul 1, 2022 | ₹73.70 | +4.76% | ₹69.50 | ₹83.90 | ₹68.15 | 1.1M |
| Jun 1, 2022 | ₹70.35 | -4.74% | ₹75.25 | ₹88.80 | ₹63.95 | 1.3M |
| May 1, 2022 | ₹73.85 | -13.63% | ₹87.00 | ₹87.65 | ₹66.00 | 806.3K |
| Apr 1, 2022 | ₹85.50 | +2.83% | ₹84.40 | ₹100.90 | ₹83.00 | 1.2M |
| Mar 1, 2022 | ₹83.15 | -1.19% | ₹83.30 | ₹92.05 | ₹78.90 | 1.1M |
| Feb 1, 2022 | ₹84.15 | -6.19% | ₹91.80 | ₹103.10 | ₹77.15 | 2.5M |
| Jan 1, 2022 | ₹89.70 | +1.53% | ₹90.00 | ₹104.15 | ₹87.20 | 2.9M |
| Dec 1, 2021 | ₹88.35 | +24.96% | ₹72.80 | ₹99.85 | ₹70.00 | 3.1M |
| Nov 1, 2021 | ₹70.70 | -22.09% | ₹93.95 | ₹98.00 | ₹64.60 | 2.2M |
| Oct 1, 2021 | ₹90.75 | -0.93% | ₹91.00 | ₹100.85 | ₹85.30 | 987.1K |
| Sep 1, 2021 | ₹91.60 | -7.80% | ₹97.05 | ₹102.50 | ₹89.45 | 1.2M |
| Aug 1, 2021 | ₹99.35 | -30.08% | ₹149.20 | ₹149.20 | ₹89.00 | 4.7M |
| Jul 1, 2021 | ₹142.10 | +68.66% | ₹85.00 | ₹142.10 | ₹81.15 | 6.5M |
| Jun 1, 2021 | ₹84.25 | +10.64% | ₹77.35 | ₹95.00 | ₹74.00 | 3.7M |
| May 1, 2021 | ₹76.15 | +11.74% | ₹69.55 | ₹92.40 | ₹69.00 | 2.7M |
| Apr 1, 2021 | ₹68.15 | +33.89% | ₹49.70 | ₹76.40 | ₹49.70 | 2.4M |
| Mar 1, 2021 | ₹50.90 | -11.09% | ₹58.40 | ₹60.10 | ₹47.45 | 662.0K |
| Feb 1, 2021 | ₹57.25 | +22.72% | ₹48.35 | ₹62.55 | ₹44.50 | 1.1M |
| Jan 1, 2021 | ₹46.65 | -0.85% | ₹48.85 | ₹53.50 | ₹43.60 | 591.3K |
| Dec 1, 2020 | ₹47.05 | -2.49% | ₹49.00 | ₹58.40 | ₹44.10 | 1.2M |
| Nov 1, 2020 | ₹48.25 | +27.48% | ₹39.65 | ₹48.45 | ₹34.00 | 485.1K |
| Oct 1, 2020 | ₹37.85 | +9.71% | ₹35.95 | ₹47.40 | ₹34.15 | 547.1K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2025 | ₹826.65 | +51.48% | ₹548.00 | ₹826.65 | ₹229.70 | 18.1M |
| 2024 | ₹545.70 | +117.50% | ₹260.00 | ₹649.45 | ₹238.60 | 22.9M |
| 2023 | ₹250.90 | +238.60% | ₹75.55 | ₹273.25 | ₹69.70 | 41.9M |
| 2022 | ₹74.10 | -16.13% | ₹90.00 | ₹104.15 | ₹63.95 | 16.6M |
| 2021 | ₹88.35 | +87.78% | ₹48.85 | ₹149.20 | ₹43.60 | 29.7M |
| 2020 | ₹47.05 | +94.42% | ₹24.85 | ₹58.40 | ₹10.30 | 5.2M |
| 2019 | ₹24.20 | -64.39% | ₹67.85 | ₹71.05 | ₹21.00 | 4.3M |
| 2018 | ₹67.95 | -11.18% | ₹76.00 | ₹119.80 | ₹54.25 | 37.7M |
| 2017 | ₹76.50 | +60.38% | ₹47.70 | ₹84.50 | ₹42.85 | 20.3M |
| 2016 | ₹47.70 | -35.01% | ₹74.00 | ₹75.80 | ₹35.10 | 16.5M |
| 2015 | ₹73.40 | +288.36% | ₹19.05 | ₹87.00 | ₹18.75 | 28.4M |
| 2014 | ₹18.90 | +121.05% | ₹8.55 | ₹27.00 | ₹8.00 | 6.4M |
| 2013 | ₹8.55 | -59.67% | ₹21.10 | ₹22.30 | ₹6.00 | 1.4M |
| 2012 | ₹21.20 | +21.84% | ₹17.30 | ₹28.20 | ₹16.50 | 2.1M |
| 2011 | ₹17.40 | -40.00% | ₹29.10 | ₹33.85 | ₹11.70 | 4.4M |
| 2010 | ₹29.00 | -50.81% | ₹59.00 | ₹68.45 | ₹24.40 | 7.1M |
| 2009 | ₹58.95 | -21.45% | ₹77.95 | ₹93.00 | ₹32.10 | 3.8M |
| 2008 | ₹75.05 | -80.99% | ₹394.00 | ₹394.00 | ₹41.10 | 2.3M |
| 2007 | ₹394.80 | 0.00% | ₹230.65 | ₹410.00 | ₹168.00 | 1.3M |
How Izmo Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Izmo Stock Price Returns VS Peers By Period
Comparative Returns (%)
| Color indicator | Stock | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|
| Izmo | 83.64% | 991.29% | 2,255.13% | 1,763.92% | 1,743.14% | 237.34% | |
| Tata Elxsi | -28.18% | -38.17% | 322.57% | 452.74% | 4,101.80% | 4,934.17% | |
| KFin Technologies | -12.88% | -12.88% | -12.88% | -12.88% | -12.88% | -12.88% | |
| 63 Moons | 124.21% | 409.74% | 1,144.47% | 690.58% | -32.38% | -26.55% | |
| Network People | -38.70% | 4,953.57% | 8,814.41% | 8,814.41% | 8,814.41% | 8,814.41% | |
| Technvision Ventures | 38.47% | 2,566.67% | 2,868.09% | 2,868.09% | 2,868.09% | 2,868.09% | |
| NIFTY 50 | Market | -0.45% | 38.73% | 115.81% | 217.63% | 338.67% | 411.44% | |
| Nifty IT | Sector | -17.98% | 20.58% | 85.88% | 202.97% | 449.60% | 652.32% |
Calculate Your Izmo Investment Returns
Long-Term Investment Performance Analysis
Izmo stock price in Sep 2015 was ₹43.75, A ₹1,000.00 lump sum investment in Izmo made 10 years ago would be worth approximately ₹17,950.86 today, representing a exceptional return of 1,695.09%. This translates to an annualized return (CAGR) of 33.44%.
10 Years Investment Scenario (Sep 2015 - Sep 2025)
Initial Investment
₹1,000.00
Current Value
₹17,950.86
Total Return
1,695.09%
Annual Return (CAGR)
33.44%
Shares Owned
Investment Breakdown
Investment Composition
Value Comparison
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Izmo (IZMO) stock performed during last 12 months?
Over the last 12 months, Izmo has delivered a total return of 83.6%.
- 52-Week High reached INR826.65 on September 9, 2025.
- 52-Week Low touched INR229.70 on March 4, 2025.
- Current Price trading at INR785.35 as of September 10, 2025.
- What is Izmo's (IZMO) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in Izmo (izmo) would have grown to approximately INR235,513.00 as of September 10, 2025, representing a total return of 2,255.1%.
This represents a compound annual growth rate (CAGR) of 88.1% over the 5-year period.
- How does Izmo's Stock 10-year annualized return compare to the Technology sector?
Izmo (izmo) has delivered an annualized return of 34.0% over the past 10 years.
To illustrate: INR10,000.00 invested in Izmo would have grown to INR186,392.00 over this 10-year period.
- What was Izmo's best-performing year historically?
Izmo (izmo) has achieved its strongest performance over the 5 years period, delivering a total return of 2,255.1%.
- What is the longest period of consecutive yearly growth Izmo has achieved historically?
Izmo (izmo) shows the following performance across different time periods:
Positive Returns: 12 months (+83.6%), 3 years (+991.3%), 5 years (+2,255.1%), 10 years (+1,763.9%)
This represents strong consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.