Zodiac Ventures Limited (BOM:503641)
India · Delayed Price · Currency is INR 1.620
+0.070 (4.52%)
At close: Mar 6, 2026
Zodiac Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.57 | 1.62 | 1.55 | 1.62 | 1.62 | 4.52% | 127,355 |
| Mar 5, 2026 | 1.44 | 1.55 | 1.44 | 1.55 | 1.55 | 4.73% | 115,675 |
| Mar 4, 2026 | 1.55 | 1.55 | 1.46 | 1.48 | 1.48 | -3.27% | 319,784 |
| Mar 2, 2026 | 1.55 | 1.58 | 1.49 | 1.53 | 1.53 | -1.29% | 182,965 |
| Feb 27, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -0.64% | 142,282 |
| Feb 26, 2026 | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | -1.27% | 111,109 |
| Feb 25, 2026 | 1.57 | 1.59 | 1.54 | 1.58 | 1.58 | 0.64% | 80,115 |
| Feb 24, 2026 | 1.62 | 1.62 | 1.54 | 1.57 | 1.57 | -1.88% | 172,637 |
| Feb 23, 2026 | 1.68 | 1.68 | 1.59 | 1.60 | 1.60 | -3.03% | 152,163 |
| Feb 20, 2026 | 1.65 | 1.68 | 1.62 | 1.65 | 1.65 | - | 142,048 |
| Feb 19, 2026 | 1.67 | 1.69 | 1.65 | 1.65 | 1.65 | - | 125,261 |
| Feb 18, 2026 | 1.62 | 1.69 | 1.61 | 1.65 | 1.65 | 2.48% | 505,864 |
| Feb 17, 2026 | 1.61 | 1.61 | 1.58 | 1.61 | 1.61 | 1.26% | 94,307 |
| Feb 16, 2026 | 1.62 | 1.64 | 1.57 | 1.59 | 1.59 | -1.85% | 147,124 |
| Feb 13, 2026 | 1.59 | 1.62 | 1.58 | 1.62 | 1.62 | 1.89% | 119,451 |
| Feb 12, 2026 | 1.62 | 1.62 | 1.55 | 1.59 | 1.59 | -1.24% | 235,038 |
| Feb 11, 2026 | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | 1.26% | 281,356 |
| Feb 10, 2026 | 1.62 | 1.62 | 1.56 | 1.59 | 1.59 | -0.63% | 537,491 |
| Feb 9, 2026 | 1.65 | 1.66 | 1.57 | 1.60 | 1.60 | -2.44% | 798,526 |
| Feb 6, 2026 | 1.68 | 1.68 | 1.60 | 1.64 | 1.64 | 0.61% | 263,079 |
| Feb 5, 2026 | 1.70 | 1.75 | 1.59 | 1.63 | 1.63 | -2.40% | 891,825 |
| Feb 4, 2026 | 1.64 | 1.68 | 1.54 | 1.67 | 1.67 | 4.37% | 326,993 |
| Feb 3, 2026 | 1.62 | 1.65 | 1.55 | 1.60 | 1.60 | - | 302,890 |
| Feb 2, 2026 | 1.64 | 1.68 | 1.59 | 1.60 | 1.60 | -1.23% | 235,549 |
| Feb 1, 2026 | 1.66 | 1.66 | 1.58 | 1.62 | 1.62 | -0.61% | 119,478 |
| Jan 30, 2026 | 1.60 | 1.68 | 1.57 | 1.63 | 1.63 | 1.87% | 462,715 |
| Jan 29, 2026 | 1.69 | 1.69 | 1.60 | 1.60 | 1.60 | -4.76% | 332,918 |
| Jan 28, 2026 | 1.79 | 1.80 | 1.68 | 1.68 | 1.68 | -4.55% | 546,454 |
| Jan 27, 2026 | 1.82 | 1.87 | 1.74 | 1.76 | 1.76 | -3.30% | 479,148 |
| Jan 23, 2026 | 1.93 | 1.93 | 1.80 | 1.82 | 1.82 | -3.70% | 393,045 |
| Jan 22, 2026 | 1.83 | 1.90 | 1.76 | 1.89 | 1.89 | 4.42% | 258,870 |
| Jan 21, 2026 | 1.85 | 1.85 | 1.78 | 1.81 | 1.81 | -3.21% | 274,694 |
| Jan 20, 2026 | 1.95 | 2.01 | 1.85 | 1.87 | 1.87 | -3.61% | 362,691 |
| Jan 19, 2026 | 2.06 | 2.07 | 1.94 | 1.94 | 1.94 | -4.90% | 484,298 |
| Jan 16, 2026 | 2.03 | 2.12 | 2.03 | 2.04 | 2.04 | -4.23% | 283,034 |
| Jan 14, 2026 | 2.14 | 2.15 | 2.10 | 2.13 | 2.13 | - | 73,171 |
| Jan 13, 2026 | 2.23 | 2.23 | 2.10 | 2.13 | 2.13 | -3.62% | 140,467 |
| Jan 12, 2026 | 2.26 | 2.31 | 2.21 | 2.21 | 2.21 | -4.74% | 184,280 |
| Jan 9, 2026 | 2.27 | 2.34 | 2.22 | 2.32 | 2.32 | 2.20% | 41,354 |
| Jan 8, 2026 | 2.34 | 2.34 | 2.26 | 2.27 | 2.27 | -0.87% | 52,079 |
| Jan 7, 2026 | 2.32 | 2.35 | 2.27 | 2.29 | 2.29 | -0.87% | 97,029 |
| Jan 6, 2026 | 2.44 | 2.44 | 2.30 | 2.31 | 2.31 | -4.55% | 280,406 |
| Jan 5, 2026 | 2.54 | 2.58 | 2.40 | 2.42 | 2.42 | -3.97% | 208,154 |
| Jan 2, 2026 | 2.51 | 2.56 | 2.44 | 2.52 | 2.52 | 0.80% | 118,397 |
| Jan 1, 2026 | 2.63 | 2.63 | 2.50 | 2.50 | 2.50 | -4.94% | 195,523 |
| Dec 31, 2025 | 2.63 | 2.67 | 2.54 | 2.63 | 2.63 | 1.54% | 150,094 |
| Dec 30, 2025 | 2.60 | 2.64 | 2.55 | 2.59 | 2.59 | -0.38% | 62,827 |
| Dec 29, 2025 | 2.58 | 2.63 | 2.53 | 2.60 | 2.60 | 0.78% | 149,806 |
| Dec 26, 2025 | 2.55 | 2.61 | 2.50 | 2.58 | 2.58 | 1.18% | 115,246 |
| Dec 24, 2025 | 2.56 | 2.61 | 2.41 | 2.55 | 2.55 | 1.59% | 301,354 |