Zodiac Ventures Limited (BOM:503641)
India · Delayed Price · Currency is INR 1.650
-0.020 (-1.20%)
At close: Jul 24, 2026
Zodiac Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1.64 | 1.68 | 1.63 | 1.66 | 1.66 | 0.61% | 28,548 |
| Jul 24, 2026 | 1.63 | 1.68 | 1.63 | 1.65 | 1.65 | -1.20% | 38,392 |
| Jul 23, 2026 | 1.62 | 1.70 | 1.62 | 1.67 | 1.67 | 1.21% | 64,788 |
| Jul 22, 2026 | 1.67 | 1.68 | 1.61 | 1.65 | 1.65 | 0.61% | 28,980 |
| Jul 21, 2026 | 1.66 | 1.69 | 1.62 | 1.64 | 1.64 | -1.80% | 42,042 |
| Jul 20, 2026 | 1.69 | 1.73 | 1.61 | 1.67 | 1.67 | -1.18% | 77,251 |
| Jul 17, 2026 | 1.69 | 1.70 | 1.66 | 1.69 | 1.69 | - | 83,654 |
| Jul 16, 2026 | 1.70 | 1.70 | 1.65 | 1.69 | 1.69 | -1.17% | 54,415 |
| Jul 15, 2026 | 1.74 | 1.74 | 1.67 | 1.71 | 1.71 | -1.16% | 54,686 |
| Jul 14, 2026 | 1.75 | 1.75 | 1.70 | 1.73 | 1.73 | - | 55,343 |
| Jul 13, 2026 | 1.74 | 1.74 | 1.70 | 1.73 | 1.73 | 1.76% | 57,827 |
| Jul 10, 2026 | 1.68 | 1.72 | 1.65 | 1.70 | 1.70 | 1.19% | 30,543 |
| Jul 9, 2026 | 1.70 | 1.70 | 1.65 | 1.68 | 1.68 | -0.59% | 39,745 |
| Jul 8, 2026 | 1.62 | 1.70 | 1.62 | 1.69 | 1.69 | 2.42% | 57,131 |
| Jul 7, 2026 | 1.64 | 1.70 | 1.64 | 1.65 | 1.65 | -1.20% | 24,882 |
| Jul 6, 2026 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -1.18% | 44,901 |
| Jul 3, 2026 | 1.70 | 1.71 | 1.66 | 1.69 | 1.69 | 1.81% | 57,366 |
| Jul 2, 2026 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -0.60% | 55,649 |
| Jul 1, 2026 | 1.72 | 1.72 | 1.66 | 1.67 | 1.67 | -1.76% | 30,114 |
| Jun 30, 2026 | 1.70 | 1.71 | 1.65 | 1.70 | 1.70 | 1.19% | 113,223 |
| Jun 29, 2026 | 1.70 | 1.73 | 1.63 | 1.68 | 1.68 | -1.18% | 173,467 |
| Jun 25, 2026 | 1.73 | 1.73 | 1.68 | 1.70 | 1.70 | -0.58% | 39,672 |
| Jun 24, 2026 | 1.73 | 1.74 | 1.66 | 1.71 | 1.71 | - | 42,649 |
| Jun 23, 2026 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | 1.18% | 98,072 |
| Jun 22, 2026 | 1.75 | 1.76 | 1.65 | 1.69 | 1.69 | -2.31% | 134,780 |
| Jun 19, 2026 | 1.79 | 1.79 | 1.69 | 1.73 | 1.73 | -1.14% | 95,170 |
| Jun 18, 2026 | 1.82 | 1.82 | 1.75 | 1.75 | 1.75 | -2.78% | 51,834 |
| Jun 17, 2026 | 1.76 | 1.81 | 1.76 | 1.80 | 1.80 | 1.12% | 66,566 |
| Jun 16, 2026 | 1.82 | 1.82 | 1.77 | 1.78 | 1.78 | -0.56% | 53,737 |
| Jun 15, 2026 | 1.76 | 1.80 | 1.71 | 1.79 | 1.79 | 2.87% | 119,824 |
| Jun 12, 2026 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | 0.58% | 31,750 |
| Jun 11, 2026 | 1.74 | 1.77 | 1.70 | 1.73 | 1.73 | -0.57% | 74,291 |
| Jun 10, 2026 | 1.73 | 1.78 | 1.73 | 1.74 | 1.74 | - | 37,725 |
| Jun 9, 2026 | 1.74 | 1.78 | 1.72 | 1.74 | 1.74 | -0.57% | 63,352 |
| Jun 8, 2026 | 1.80 | 1.83 | 1.72 | 1.75 | 1.75 | -3.31% | 125,382 |
| Jun 5, 2026 | 1.80 | 1.82 | 1.77 | 1.81 | 1.81 | 1.69% | 49,005 |
| Jun 4, 2026 | 1.83 | 1.84 | 1.76 | 1.78 | 1.78 | -1.11% | 93,755 |
| Jun 3, 2026 | 1.80 | 1.84 | 1.78 | 1.80 | 1.80 | -1.64% | 32,272 |
| Jun 2, 2026 | 1.90 | 1.90 | 1.78 | 1.83 | 1.83 | -1.61% | 67,515 |
| Jun 1, 2026 | 1.82 | 1.90 | 1.79 | 1.86 | 1.86 | 2.76% | 101,419 |
| May 29, 2026 | 1.67 | 1.81 | 1.67 | 1.81 | 1.81 | 4.62% | 178,874 |
| May 27, 2026 | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | - | 62,679 |
| May 26, 2026 | 1.81 | 1.83 | 1.71 | 1.73 | 1.73 | -3.89% | 165,988 |
| May 25, 2026 | 1.85 | 1.87 | 1.80 | 1.80 | 1.80 | -1.64% | 98,730 |
| May 22, 2026 | 1.81 | 1.84 | 1.78 | 1.83 | 1.83 | 2.23% | 55,249 |
| May 21, 2026 | 1.76 | 1.83 | 1.76 | 1.79 | 1.79 | -1.65% | 159,770 |
| May 20, 2026 | 1.81 | 1.83 | 1.78 | 1.82 | 1.82 | 0.55% | 44,119 |
| May 19, 2026 | 1.86 | 1.86 | 1.77 | 1.81 | 1.81 | -1.09% | 77,907 |
| May 18, 2026 | 1.88 | 1.88 | 1.80 | 1.83 | 1.83 | -1.61% | 130,529 |
| May 15, 2026 | 1.92 | 1.94 | 1.77 | 1.86 | 1.86 | - | 297,704 |