Zodiac Energy Ltd. ZODIAC
NSE · India · Producer Manufacturing
INR 218.00+1.68 (+0.78%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 216.91 | +0.27% | INR 217.49 | INR 219.79 | INR 210.70 | 8.18K |
| 2026-09-30 | INR 216.32 | +3.70% | INR 208.61 | INR 219.60 | INR 208.61 | 10.25K |
| 2026-09-29 | INR 208.60 | -4.84% | INR 227.99 | INR 227.99 | INR 201.35 | 44.25K |
| 2026-09-28 | INR 219.20 | -1.72% | INR 223.00 | INR 224.39 | INR 218.10 | 7.98K |
| 2026-09-25 | INR 223.04 | -1.93% | INR 225.00 | INR 227.98 | INR 219.22 | 13.14K |
| 2026-09-24 | INR 227.44 | -1.09% | INR 229.94 | INR 229.94 | INR 220.00 | 9.94K |
| 2026-09-23 | INR 229.94 | +0.97% | INR 227.72 | INR 231.21 | INR 226.00 | 8.60K |
| 2026-09-22 | INR 227.72 | -1.10% | INR 235.80 | INR 235.80 | INR 225.00 | 10.46K |
| 2026-09-21 | INR 230.26 | +3.60% | INR 226.00 | INR 233.07 | INR 225.00 | 16.63K |
| 2026-09-18 | INR 222.25 | +0.91% | INR 226.50 | INR 226.50 | INR 220.10 | 6.00K |
| 2026-09-17 | INR 220.25 | -0.05% | INR 225.37 | INR 229.00 | INR 215.00 | 11.96K |
| 2026-09-16 | INR 220.37 | -0.56% | INR 220.51 | INR 226.99 | INR 220.00 | 10.44K |
| 2026-09-15 | INR 221.61 | -2.79% | INR 221.50 | INR 226.85 | INR 220.01 | 14.99K |
| 2026-09-11 | INR 227.98 | -1.26% | INR 221.35 | INR 231.18 | INR 221.35 | 12.12K |
| 2026-09-10 | INR 230.88 | -1.11% | INR 232.30 | INR 235.00 | INR 230.00 | 6.53K |
| 2026-09-09 | INR 233.46 | -0.77% | INR 239.44 | INR 239.44 | INR 232.21 | 7.15K |
| 2026-09-08 | INR 235.28 | -0.79% | INR 238.00 | INR 243.00 | INR 233.41 | 10.36K |
| 2026-09-07 | INR 237.16 | -1.25% | INR 245.15 | INR 246.37 | INR 236.12 | 10.64K |
| 2026-09-04 | INR 240.17 | -0.02% | INR 242.99 | INR 246.00 | INR 237.00 | 11.62K |
| 2026-09-03 | INR 240.22 | -0.03% | INR 241.50 | INR 244.79 | INR 236.10 | 11.64K |
| 2026-09-02 | INR 240.30 | +0.17% | INR 240.02 | INR 245.47 | INR 236.41 | 4.54K |
| 2026-09-01 | INR 239.89 | -1.54% | INR 243.65 | INR 245.29 | INR 238.02 | 8.65K |
| 2026-08-31 | INR 243.65 | -1.46% | INR 236.00 | INR 246.00 | INR 236.00 | 9.64K |
| 2026-08-28 | INR 247.25 | +0.59% | INR 245.00 | INR 251.90 | INR 243.35 | 11.45K |
| 2026-08-27 | INR 245.80 | -2.01% | INR 253.35 | INR 256.10 | INR 242.10 | 10.40K |
| 2026-08-26 | INR 250.85 | +2.05% | INR 263.95 | INR 263.95 | INR 248.00 | 11.22K |
| 2026-08-25 | INR 245.80 | -1.34% | INR 255.00 | INR 255.00 | INR 243.05 | 9.75K |
| 2026-08-24 | INR 249.15 | +0.52% | INR 255.00 | INR 258.95 | INR 247.50 | 18.43K |
| 2026-08-21 | INR 247.85 | +2.19% | INR 247.95 | INR 254.35 | INR 243.55 | 16.14K |
| 2026-08-20 | INR 242.55 | -1.10% | INR 245.30 | INR 251.75 | INR 238.00 | 12.70K |
| 2026-08-19 | INR 245.25 | -4.22% | INR 253.00 | INR 273.90 | INR 238.50 | 75.80K |
| 2026-08-18 | INR 256.05 | -0.08% | INR 260.00 | INR 262.80 | INR 251.05 | 20.01K |
| 2026-08-17 | INR 256.25 | -3.99% | INR 267.00 | INR 273.85 | INR 253.30 | 27.12K |
| 2026-08-14 | INR 266.90 | -1.02% | INR 270.45 | INR 294.80 | INR 263.00 | 97.59K |
| 2026-08-13 | INR 269.65 | +9.99% | INR 244.00 | INR 269.65 | INR 236.00 | 53.75K |
| 2026-08-12 | INR 245.15 | -2.31% | INR 250.00 | INR 253.95 | INR 244.10 | 7.64K |
| 2026-08-11 | INR 250.95 | +0.06% | INR 255.00 | INR 255.00 | INR 248.00 | 10.40K |
| 2026-08-10 | INR 250.80 | -0.28% | INR 250.05 | INR 257.90 | INR 248.55 | 6.38K |
| 2026-08-07 | INR 251.50 | -0.73% | INR 255.35 | INR 256.90 | INR 250.50 | 6.08K |
| 2026-08-06 | INR 253.35 | -0.72% | INR 255.00 | INR 258.00 | INR 252.00 | 6.24K |
| 2026-08-05 | INR 255.20 | -0.93% | INR 252.00 | INR 262.85 | INR 243.35 | 16.93K |
| 2026-08-04 | INR 257.60 | +0.51% | INR 253.00 | INR 266.30 | INR 253.00 | 12.70K |
| 2026-08-03 | INR 256.30 | +1.85% | INR 270.05 | INR 271.00 | INR 253.25 | 32.59K |
| 2026-07-31 | INR 251.65 | +4.99% | INR 233.60 | INR 251.65 | INR 233.60 | 13.62K |
| 2026-07-30 | INR 239.70 | -0.99% | INR 242.20 | INR 242.20 | INR 236.20 | 7.11K |
| 2026-07-29 | INR 242.10 | -1.04% | INR 245.85 | INR 248.90 | INR 242.00 | 7.44K |
| 2026-07-28 | INR 244.65 | -0.51% | INR 245.90 | INR 249.15 | INR 241.10 | 3.93K |
| 2026-07-27 | INR 245.90 | -2.13% | INR 251.00 | INR 254.70 | INR 245.00 | 9.97K |
| 2026-07-24 | INR 251.25 | -1.35% | INR 255.00 | INR 257.00 | INR 246.05 | 8.08K |
| 2026-07-23 | INR 254.70 | -1.64% | INR 258.95 | INR 263.00 | INR 252.30 | 9.36K |
| 2026-07-22 | INR 258.95 | +1.19% | INR 255.90 | INR 260.00 | INR 252.20 | 2.66K |
| 2026-07-21 | INR 255.90 | -1.35% | INR 259.00 | INR 262.70 | INR 255.00 | 6.07K |
| 2026-07-20 | INR 259.40 | -0.78% | INR 264.00 | INR 264.00 | INR 251.25 | 3.28K |
| 2026-07-17 | INR 261.45 | -1.02% | INR 265.45 | INR 267.95 | INR 259.00 | 4.92K |
| 2026-07-16 | INR 264.15 | -0.30% | INR 267.95 | INR 267.95 | INR 264.00 | 4.74K |
| 2026-07-15 | INR 264.95 | -0.49% | INR 268.70 | INR 269.90 | INR 261.00 | 4.37K |
| 2026-07-14 | INR 266.25 | -2.76% | INR 272.00 | INR 272.80 | INR 265.15 | 7.46K |
| 2026-07-13 | INR 273.80 | +1.07% | INR 262.20 | INR 275.00 | INR 262.20 | 9.50K |
| 2026-07-10 | INR 270.90 | +1.69% | INR 265.25 | INR 278.00 | INR 257.55 | 11.46K |
| 2026-07-09 | INR 266.40 | -0.36% | INR 266.95 | INR 269.50 | INR 265.00 | 3.91K |
| 2026-07-08 | INR 267.35 | +0.19% | INR 269.80 | INR 269.80 | INR 261.70 | 8.76K |
| 2026-07-07 | INR 266.85 | +0.26% | INR 268.00 | INR 268.00 | INR 259.00 | 6.08K |
| 2026-07-06 | INR 266.15 | +0.43% | INR 261.75 | INR 269.90 | INR 261.75 | 5.35K |
| 2026-07-03 | INR 265.00 | -1.06% | INR 268.20 | INR 274.90 | INR 262.00 | 17.88K |
| 2026-07-02 | INR 267.85 | -2.67% | INR 273.50 | INR 276.95 | INR 264.00 | 12.01K |
| 2026-07-01 | INR 275.20 | -0.22% | INR 279.00 | INR 279.00 | INR 270.40 | 6.12K |
| 2026-06-30 | INR 275.80 | +0.04% | INR 277.10 | INR 279.65 | INR 273.00 | 3.73K |
| 2026-06-29 | INR 275.70 | -0.07% | INR 270.25 | INR 279.95 | INR 266.15 | 6.12K |
| 2026-06-25 | INR 275.90 | -1.50% | INR 277.30 | INR 280.00 | INR 275.05 | 4.78K |
| 2026-06-24 | INR 280.10 | +0.04% | INR 282.80 | INR 283.00 | INR 275.60 | 2.22K |
| 2026-06-23 | INR 280.00 | -0.09% | INR 279.05 | INR 284.85 | INR 278.00 | 5.00K |
| 2026-06-22 | INR 280.25 | -0.16% | INR 279.40 | INR 285.00 | INR 276.00 | 7.72K |
| 2026-06-19 | INR 280.70 | -2.16% | INR 284.85 | INR 284.85 | INR 277.00 | 4.59K |
| 2026-06-18 | INR 286.90 | +0.88% | INR 283.50 | INR 289.85 | INR 275.10 | 8.25K |
| 2026-06-17 | INR 284.40 | +1.68% | INR 275.65 | INR 285.00 | INR 275.65 | 6.30K |
| 2026-06-16 | INR 279.70 | -0.94% | INR 285.90 | INR 285.90 | INR 277.00 | 4.08K |
| 2026-06-15 | INR 282.35 | +2.37% | INR 284.85 | INR 285.00 | INR 278.00 | 5.48K |
| 2026-06-12 | INR 275.80 | +3.92% | INR 269.85 | INR 276.00 | INR 269.80 | 5.95K |
| 2026-06-11 | INR 265.40 | -3.21% | INR 273.95 | INR 273.95 | INR 263.10 | 8.43K |
| 2026-06-10 | INR 274.20 | -2.33% | INR 278.70 | INR 281.90 | INR 270.55 | 6.60K |
| 2026-06-09 | INR 280.75 | +0.93% | INR 276.80 | INR 285.00 | INR 276.80 | 6.25K |
| 2026-06-08 | INR 278.15 | -2.91% | INR 283.10 | INR 283.10 | INR 276.70 | 8.60K |
| 2026-06-05 | INR 286.50 | -0.61% | INR 288.25 | INR 292.65 | INR 286.00 | 4.29K |
| 2026-06-04 | INR 288.25 | -0.86% | INR 291.00 | INR 294.65 | INR 286.60 | 4.32K |
| 2026-06-03 | INR 290.75 | +0.97% | INR 294.75 | INR 294.75 | INR 290.00 | 10.98K |
| 2026-06-02 | INR 287.95 | +0.12% | INR 286.00 | INR 291.80 | INR 282.00 | 8.22K |
| 2026-06-01 | INR 287.60 | -2.77% | INR 292.70 | INR 295.00 | INR 286.00 | 9.56K |
| 2026-05-29 | INR 295.80 | -1.55% | INR 300.00 | INR 300.00 | INR 294.00 | 9.47K |
| 2026-05-27 | INR 300.45 | -2.40% | INR 302.20 | INR 307.00 | INR 295.55 | 16.88K |
| 2026-05-26 | INR 307.85 | -3.89% | INR 318.00 | INR 318.00 | INR 304.30 | 26.23K |