Zodiac Ventures Limited (BOM:503641)
India · Delayed Price · Currency is INR 1.780
-0.080 (-4.30%)
At close: May 5, 2026
Zodiac Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1.77 | 1.79 | 1.70 | 1.74 | 1.74 | -2.25% | 248,563 |
| May 5, 2026 | 1.82 | 1.82 | 1.77 | 1.78 | 1.78 | -4.30% | 213,117 |
| May 4, 2026 | 1.90 | 1.90 | 1.82 | 1.86 | 1.86 | -1.59% | 119,043 |
| Apr 30, 2026 | 1.96 | 1.96 | 1.87 | 1.89 | 1.89 | -3.08% | 156,460 |
| Apr 29, 2026 | 2.00 | 2.01 | 1.89 | 1.95 | 1.95 | -1.52% | 210,109 |
| Apr 28, 2026 | 2.00 | 2.01 | 1.93 | 1.98 | 1.98 | 0.51% | 78,704 |
| Apr 27, 2026 | 2.01 | 2.02 | 1.91 | 1.97 | 1.97 | - | 98,546 |
| Apr 24, 2026 | 2.05 | 2.07 | 1.93 | 1.97 | 1.97 | -2.48% | 95,734 |
| Apr 23, 2026 | 2.04 | 2.05 | 1.99 | 2.02 | 2.02 | -0.49% | 78,460 |
| Apr 22, 2026 | 2.10 | 2.10 | 2.00 | 2.03 | 2.03 | -3.33% | 218,705 |
| Apr 21, 2026 | 2.13 | 2.20 | 2.09 | 2.10 | 2.10 | -4.11% | 454,773 |
| Apr 20, 2026 | 2.10 | 2.22 | 2.07 | 2.19 | 2.19 | 0.92% | 490,736 |
| Apr 17, 2026 | 2.18 | 2.18 | 2.00 | 2.17 | 2.17 | 4.33% | 557,022 |
| Apr 16, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 4.52% | 152,565 |
| Apr 15, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 4.74% | 88,396 |
| Apr 13, 2026 | 1.89 | 1.90 | 1.61 | 1.90 | 1.90 | 9.83% | 535,093 |
| Apr 10, 2026 | 1.58 | 1.73 | 1.52 | 1.73 | 1.73 | 9.49% | 490,384 |
| Apr 9, 2026 | 1.64 | 1.64 | 1.52 | 1.58 | 1.58 | 1.94% | 356,035 |
| Apr 8, 2026 | 1.55 | 1.55 | 1.44 | 1.55 | 1.55 | 9.93% | 561,220 |
| Apr 7, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 4.44% | 80,150 |
| Apr 6, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | 4.65% | 146,531 |
| Apr 2, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 4.88% | 80,910 |
| Apr 1, 2026 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | 4.24% | 91,414 |
| Mar 30, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -4.84% | 284,791 |
| Mar 27, 2026 | 1.31 | 1.35 | 1.23 | 1.24 | 1.24 | -3.88% | 300,285 |
| Mar 25, 2026 | 1.27 | 1.32 | 1.26 | 1.29 | 1.29 | 2.38% | 163,682 |
| Mar 24, 2026 | 1.27 | 1.32 | 1.26 | 1.26 | 1.26 | -4.55% | 321,509 |
| Mar 23, 2026 | 1.38 | 1.39 | 1.32 | 1.32 | 1.32 | -4.35% | 270,123 |
| Mar 20, 2026 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | - | 167,224 |
| Mar 19, 2026 | 1.38 | 1.39 | 1.33 | 1.38 | 1.38 | - | 121,029 |
| Mar 18, 2026 | 1.34 | 1.39 | 1.34 | 1.38 | 1.38 | 2.22% | 203,830 |
| Mar 17, 2026 | 1.38 | 1.39 | 1.33 | 1.35 | 1.35 | -2.88% | 741,426 |
| Mar 16, 2026 | 1.45 | 1.46 | 1.38 | 1.39 | 1.39 | -4.14% | 556,134 |
| Mar 13, 2026 | 1.47 | 1.57 | 1.43 | 1.45 | 1.45 | -3.33% | 464,920 |
| Mar 12, 2026 | 1.49 | 1.53 | 1.46 | 1.50 | 1.50 | 0.67% | 282,304 |
| Mar 11, 2026 | 1.57 | 1.61 | 1.49 | 1.49 | 1.49 | -4.49% | 751,760 |
| Mar 10, 2026 | 1.58 | 1.59 | 1.50 | 1.56 | 1.56 | -0.64% | 139,653 |
| Mar 9, 2026 | 1.70 | 1.70 | 1.54 | 1.57 | 1.57 | -3.09% | 366,186 |
| 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 |