Advertisement
U.S. Markets closed

SML Isuzu Limited (SMLISUZU.NS)

NSE - NSE Real Time Price. Currency in INR
1,729.60+6.40 (+0.37%)
At close: 03:30PM IST
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 2024------
Oct 29, 2024------
Oct 28, 20241,673.051,738.601,633.001,723.201,723.2012,082
Oct 25, 20241,720.001,728.001,639.551,673.051,673.0516,188
Oct 24, 20241,733.901,742.951,715.001,718.101,718.108,282
Oct 23, 20241,740.001,772.001,710.501,721.401,721.4016,535
Oct 22, 20241,805.001,816.451,740.251,747.251,747.2516,646
Oct 21, 20241,826.451,828.751,795.501,806.301,806.307,655
Oct 18, 20241,789.751,835.401,760.001,820.701,820.7012,941
Oct 17, 20241,835.001,835.001,780.001,786.701,786.7011,660
Oct 16, 20241,824.601,845.001,786.551,819.751,819.7518,936
Oct 15, 20241,828.201,836.251,803.051,824.601,824.605,544
Oct 14, 20241,848.851,848.851,792.001,801.201,801.2012,232
Oct 11, 20241,830.001,846.951,814.051,835.401,835.405,241
Oct 10, 20241,839.001,867.451,809.951,834.701,834.707,863
Oct 09, 20241,840.901,872.501,806.601,820.701,820.7011,873
Oct 08, 20241,819.001,898.801,786.551,832.001,832.0013,493
Oct 07, 20241,895.101,906.401,790.601,805.001,805.0017,156
Oct 04, 20241,892.301,940.001,876.601,894.151,894.1511,876
Oct 03, 20241,936.001,936.251,875.901,892.251,892.2517,695
Oct 01, 20241,826.001,959.001,817.501,936.251,936.2570,644
Sep 30, 20241,843.951,844.201,810.001,825.901,825.9013,104
Sep 27, 20241,835.301,873.601,817.201,826.301,826.3023,383
Sep 26, 20241,874.451,895.251,829.751,834.651,834.6517,056
Sep 25, 20241,891.001,904.451,854.851,866.401,866.4013,907
Sep 24, 20241,906.501,921.001,880.051,887.501,887.5014,102
Sep 23, 20241,915.001,945.051,885.001,899.651,899.6517,020
Sep 20, 20241,910.001,956.001,891.901,935.801,935.8023,230
Sep 19, 20241,958.851,962.001,890.001,899.651,899.6516,702
Sep 18, 20241,954.801,962.151,920.001,932.401,932.409,758
Sep 17, 20241,977.401,999.951,924.051,948.351,948.3514,537
Sep 16, 20241,986.452,004.351,970.151,977.401,977.408,597
Sep 13, 20242,000.052,025.951,974.151,986.451,986.4512,574
Sep 12, 20241,904.002,051.101,904.002,009.752,009.7594,894
Sep 11, 20241,949.951,979.701,881.101,894.601,894.6023,301
Sep 10, 20242,030.002,040.001,902.701,937.201,937.2042,636
Sep 09, 20242,069.902,080.002,012.102,018.552,018.5511,305
Sep 06, 20242,021.002,080.002,002.002,041.352,041.3519,296
Sep 05, 20242,048.702,049.902,016.052,042.552,042.5517,345
Sep 04, 20242,019.952,049.502,000.002,010.852,010.8522,776
Sep 03, 20242,019.352,045.002,013.002,023.602,023.609,175
Sep 02, 20242,069.702,069.701,996.002,012.602,012.6021,312
Aug 30, 20241,990.502,088.751,990.502,073.452,073.4589,647
Aug 29, 20242,005.002,017.701,977.001,981.851,981.8510,807
Aug 28, 20242,027.002,028.801,996.002,000.302,000.3011,752
Aug 27, 20242,006.002,052.852,006.002,012.852,012.857,416
Aug 26, 20242,024.002,079.851,998.102,005.702,005.7021,949
Aug 23, 20242,048.902,050.802,016.002,021.702,021.709,550
Aug 22, 20242,043.002,080.002,020.202,045.052,045.0516,018
Aug 21, 20242,026.402,052.002,026.002,040.952,040.9511,014
Aug 20, 20241,979.852,034.951,975.002,026.352,026.3513,365
Aug 19, 20242,029.852,046.951,962.051,968.401,968.4019,580
Aug 16, 20242,019.002,036.251,979.052,003.502,003.5010,414
Aug 14, 20242,039.952,050.001,995.002,019.002,019.008,436
Aug 13, 20242,040.002,078.002,010.052,015.652,015.6510,318
Aug 12, 20242,060.002,074.952,010.352,037.552,037.5524,022
Aug 09, 20242,108.452,115.002,056.952,068.302,068.3020,763
Aug 08, 20242,081.552,089.952,053.002,055.552,055.5514,178
Aug 07, 20242,029.902,095.002,018.002,081.552,081.5522,940
Aug 06, 20242,030.552,122.401,991.002,003.952,003.9547,221
Aug 05, 20242,124.552,138.002,002.252,017.752,017.7560,756
Aug 02, 20242,201.202,293.702,143.552,157.252,157.25255,965
Aug 01, 20242,244.452,282.952,195.002,231.802,231.8057,238
Jul 31, 20242,136.902,268.952,122.002,226.652,226.65152,787
Jul 30, 20242,105.002,142.902,094.002,116.452,116.4531,212
Jul 29, 20242,098.752,118.752,060.002,104.152,104.1540,253
Jul 26, 20242,012.002,094.002,012.002,055.752,055.7517,845
Jul 25, 20242,065.102,069.851,983.602,011.102,011.1013,644
Jul 24, 20241,979.852,089.701,975.002,072.452,072.4518,218
Jul 23, 20241,925.151,975.001,893.801,954.651,954.6513,714
Jul 22, 20241,946.101,958.201,890.151,925.151,925.1515,059
Jul 19, 20242,012.002,023.151,925.451,949.051,949.0516,137
Jul 18, 20242,043.002,047.452,001.252,010.302,010.309,881
Jul 16, 20242,027.352,068.452,027.352,032.252,032.2510,730
Jul 15, 20242,040.002,050.002,025.002,027.052,027.055,731
Jul 12, 20242,044.002,063.302,024.352,030.552,030.5512,846
Jul 11, 20242,051.352,072.302,032.452,040.352,040.3511,756
Jul 10, 20242,080.002,112.002,035.002,055.702,055.7013,539
Jul 09, 20242,072.002,088.202,058.552,077.652,077.6510,866
Jul 08, 20242,098.002,098.002,051.352,071.552,071.5514,546
Jul 05, 20242,124.752,124.752,062.852,085.152,085.1517,105
Jul 04, 20242,119.202,142.252,050.002,060.402,060.4052,516
Jul 03, 20242,179.002,180.002,100.002,119.202,119.2032,051
Jul 02, 20242,179.002,232.002,148.752,169.752,169.7530,133
Jul 01, 20242,097.802,259.002,081.002,166.602,166.60139,651
Jun 28, 20242,030.352,126.152,030.352,098.502,098.5022,215
Jun 27, 20242,082.002,082.002,025.002,048.552,048.5519,708
Jun 26, 20242,100.952,126.702,064.152,075.852,075.8517,354
Jun 25, 20242,124.002,169.002,061.352,092.352,092.3559,362
Jun 24, 20242,089.702,122.452,053.652,108.502,108.5022,304
Jun 21, 20242,062.502,099.952,060.402,086.102,086.1012,561
Jun 20, 20242,054.102,089.952,030.052,058.452,058.4514,998
Jun 19, 20242,075.002,088.152,036.002,052.752,052.7517,401
Jun 18, 20242,095.102,143.002,043.452,061.402,061.4033,872
Jun 14, 20242,149.952,149.952,102.352,111.102,111.1019,445
Jun 13, 20242,130.002,139.952,079.952,113.102,113.1013,553
Jun 12, 20242,120.002,171.952,115.552,130.452,130.4533,135
Jun 11, 20242,107.002,145.002,100.452,121.102,121.1025,988
Jun 10, 20242,134.952,149.702,099.102,109.352,109.3515,182
Jun 07, 20242,036.102,143.952,030.002,120.952,120.9546,920
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...