Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Sml Isuzu Limited (SMLMAH) Historical Prices

IN:SMLMAH historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264,870.754,925.004,679.904,717.954,717.95-2.65%1,4860.26
Oct 29, 20264,765.054,980.004,765.054,846.554,846.55+1.78%4,6720.78
Oct 28, 20264,786.704,819.254,665.704,761.704,761.70-0.52%3,1410.42
Oct 27, 20264,671.054,841.604,622.404,786.704,786.70+3.81%4,5330.51
Oct 26, 20264,810.054,935.504,585.004,611.054,611.05-4.87%4,8390.53
Oct 23, 20264,919.255,036.004,797.104,847.104,847.10-2.34%7,0210.77
Oct 22, 20265,200.005,215.154,963.304,963.304,963.30-10.00%16,2271.81
Oct 21, 20265,514.755,717.755,514.755,514.755,514.75-10.00%7,3070.82
Oct 20, 20266,127.506,327.156,069.006,127.506,127.50+0.00%00.00
Oct 19, 20266,196.956,327.156,069.006,127.506,127.50+0.07%5,7860.65
Oct 16, 20266,086.456,200.706,041.506,123.406,123.40+1.48%3,1380.35
Oct 15, 20266,102.356,146.905,978.406,034.056,034.05-1.73%1,7580.19
Oct 14, 20266,125.356,270.006,097.456,140.306,140.30-0.75%2,2950.25
Oct 13, 20265,883.256,242.055,766.656,186.606,186.60+6.77%7,9620.88
Oct 12, 20265,845.005,900.005,760.005,794.505,794.50-0.34%1,8080.20
Oct 09, 20265,949.256,019.005,784.055,814.505,814.50-0.65%2,3550.25
Oct 08, 20266,091.006,120.005,815.155,852.505,852.50-3.86%2,6830.27
Oct 07, 20266,190.006,190.006,006.006,087.356,087.35-0.72%2,0870.21
Oct 06, 20266,329.056,408.206,090.056,131.206,131.20-3.59%3,9150.38
Oct 05, 20266,268.706,460.206,268.706,359.456,359.45+1.67%2,3670.22
Oct 02, 20266,254.806,566.056,252.356,254.806,254.80+0.00%00.00
Oct 01, 20266,501.056,566.056,252.356,254.806,254.80-4.96%6,5130.62
Sep 30, 20266,688.506,705.006,480.006,581.406,581.40-0.59%3,4750.33
Sep 29, 20266,535.156,655.006,500.006,620.306,620.30+1.47%2,2010.21
Sep 28, 20266,884.006,908.806,490.006,524.656,524.65-4.39%3,9950.38
Sep 25, 20266,746.456,889.956,577.956,824.106,824.10+3.35%2,8530.27
Sep 24, 20266,789.956,835.006,570.006,602.656,602.65-2.90%2,0750.19
Sep 23, 20266,799.956,885.456,715.256,799.556,799.55+1.31%2,7160.26
Sep 22, 20266,465.706,764.006,460.006,711.856,711.85+3.75%4,1540.39
Sep 21, 20266,308.156,570.006,268.506,469.006,469.00+2.73%5,2280.49
Sep 18, 20266,234.756,458.256,234.756,297.306,297.30+1.18%1,9080.18
Sep 17, 20266,073.256,251.006,029.956,223.656,223.65+4.29%3,0720.29
Sep 16, 20266,186.306,200.005,948.505,967.655,967.65-4.69%4,6280.44
Sep 15, 20266,611.606,652.006,261.556,261.556,261.55-5.00%3,6360.34
Sep 14, 20266,591.106,593.906,055.556,591.106,591.10+0.00%00.00
Sep 11, 20266,240.006,593.906,055.556,591.106,591.10+4.95%10,0570.94
Sep 10, 20266,568.956,650.006,250.006,279.956,279.95-4.14%4,7400.44
Sep 09, 20266,281.056,627.256,281.056,551.256,551.25+3.80%26,3642.51
Sep 08, 20266,368.956,368.956,270.006,311.706,311.70-1.13%2,7670.26
Sep 07, 20266,330.056,444.956,141.106,383.756,383.75+1.17%12,2151.19
Sep 04, 20265,719.306,310.155,719.306,310.156,310.15+10.00%29,4392.98
Sep 03, 20265,393.205,781.005,300.005,736.505,736.50+7.95%9,4620.97
Sep 02, 20265,418.955,656.305,303.705,313.955,313.95-1.73%8,1530.84
Sep 01, 20265,299.005,492.655,163.755,407.705,407.70+6.07%12,5091.31
Aug 31, 20265,194.005,194.005,080.005,098.005,098.00-1.66%1,8640.20
Aug 28, 20265,263.255,295.005,176.005,184.105,184.10-0.18%2,4110.25
Aug 27, 20265,197.005,238.255,152.105,193.305,193.30+0.05%1,0540.11
Aug 26, 20265,239.955,330.005,180.005,190.555,190.55-0.07%2,3580.25
Aug 25, 20265,186.005,220.705,152.005,194.255,194.25-0.17%1,3910.14
Aug 24, 20265,399.755,399.755,195.005,203.255,203.25-2.21%1,5090.16