Zodiac Ventures Limited (BOM:503641)
India · Delayed Price · Currency is INR 1.540
-0.060 (-3.75%)
At close: Oct 1, 2026
Zodiac Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.63 | 1.63 | 1.51 | 1.54 | 1.54 | -3.75% | 82,247 |
| Sep 30, 2026 | 1.61 | 1.64 | 1.59 | 1.60 | 1.60 | -0.62% | 16,227 |
| Sep 29, 2026 | 1.62 | 1.62 | 1.56 | 1.61 | 1.61 | -0.62% | 51,579 |
| Sep 28, 2026 | 1.68 | 1.71 | 1.60 | 1.62 | 1.62 | -2.99% | 93,080 |
| Sep 25, 2026 | 1.68 | 1.74 | 1.65 | 1.67 | 1.67 | -1.18% | 46,701 |
| Sep 24, 2026 | 1.73 | 1.79 | 1.66 | 1.69 | 1.69 | - | 142,578 |
| Sep 23, 2026 | 1.69 | 1.74 | 1.56 | 1.69 | 1.69 | 2.42% | 145,404 |
| Sep 22, 2026 | 1.66 | 1.78 | 1.55 | 1.65 | 1.65 | 1.23% | 512,860 |
| Sep 21, 2026 | 1.70 | 1.70 | 1.60 | 1.63 | 1.63 | -1.81% | 75,639 |
| Sep 18, 2026 | 1.55 | 1.67 | 1.53 | 1.66 | 1.66 | 9.21% | 269,623 |
| Sep 17, 2026 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | - | 62,303 |
| Sep 16, 2026 | 1.46 | 1.58 | 1.43 | 1.52 | 1.52 | 5.56% | 113,536 |
| Sep 15, 2026 | 1.42 | 1.46 | 1.41 | 1.44 | 1.44 | 0.70% | 56,426 |
| Sep 11, 2026 | 1.44 | 1.46 | 1.40 | 1.43 | 1.43 | -2.05% | 81,738 |
| Sep 10, 2026 | 1.48 | 1.51 | 1.40 | 1.46 | 1.46 | -2.01% | 86,235 |
| Sep 9, 2026 | 1.52 | 1.53 | 1.47 | 1.49 | 1.49 | -0.67% | 48,633 |
| Sep 8, 2026 | 1.52 | 1.53 | 1.49 | 1.50 | 1.50 | 0.67% | 106,854 |
| Sep 7, 2026 | 1.52 | 1.52 | 1.47 | 1.49 | 1.49 | -0.67% | 123,283 |
| Sep 4, 2026 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | -1.32% | 96,924 |
| Sep 3, 2026 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | - | 84,644 |
| Sep 2, 2026 | 1.52 | 1.54 | 1.50 | 1.52 | 1.52 | - | 21,703 |
| Sep 1, 2026 | 1.51 | 1.55 | 1.48 | 1.52 | 1.52 | 2.01% | 129,641 |
| Aug 31, 2026 | 1.56 | 1.58 | 1.48 | 1.49 | 1.49 | -4.49% | 209,053 |
| Aug 28, 2026 | 1.60 | 1.60 | 1.54 | 1.56 | 1.56 | -2.50% | 125,572 |
| Aug 27, 2026 | 1.60 | 1.61 | 1.57 | 1.60 | 1.60 | - | 39,529 |
| Aug 26, 2026 | 1.57 | 1.61 | 1.57 | 1.60 | 1.60 | 0.63% | 24,425 |
| Aug 25, 2026 | 1.61 | 1.62 | 1.58 | 1.59 | 1.59 | -1.24% | 99,310 |
| Aug 24, 2026 | 1.61 | 1.64 | 1.60 | 1.61 | 1.61 | - | 40,446 |
| Aug 21, 2026 | 1.63 | 1.68 | 1.58 | 1.61 | 1.61 | 0.63% | 237,718 |
| Aug 20, 2026 | 1.57 | 1.60 | 1.55 | 1.60 | 1.60 | 2.56% | 2,190,047 |
| Aug 19, 2026 | 1.63 | 1.66 | 1.55 | 1.56 | 1.56 | -5.45% | 156,032 |
| Aug 18, 2026 | 1.71 | 1.72 | 1.63 | 1.65 | 1.65 | -3.51% | 95,884 |
| Aug 17, 2026 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | 3.01% | 97,824 |
| Aug 14, 2026 | 1.60 | 1.66 | 1.58 | 1.66 | 1.66 | 6.41% | 303,940 |
| Aug 13, 2026 | 1.52 | 1.59 | 1.50 | 1.56 | 1.56 | 3.31% | 89,551 |
| Aug 12, 2026 | 1.56 | 1.56 | 1.46 | 1.51 | 1.51 | -1.95% | 88,824 |
| Aug 11, 2026 | 1.56 | 1.58 | 1.53 | 1.54 | 1.54 | -1.28% | 43,586 |
| Aug 10, 2026 | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | -0.64% | 73,062 |
| Aug 7, 2026 | 1.60 | 1.64 | 1.54 | 1.57 | 1.57 | -4.27% | 313,958 |
| Aug 6, 2026 | 1.66 | 1.66 | 1.61 | 1.64 | 1.64 | - | 37,211 |
| Aug 5, 2026 | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | 1.86% | 98,562 |
| Aug 4, 2026 | 1.68 | 1.68 | 1.60 | 1.61 | 1.61 | -2.42% | 117,688 |
| Aug 3, 2026 | 1.65 | 1.68 | 1.65 | 1.65 | 1.65 | -1.20% | 54,123 |
| Jul 31, 2026 | 1.69 | 1.70 | 1.65 | 1.67 | 1.67 | -1.18% | 91,766 |
| Jul 30, 2026 | 1.65 | 1.71 | 1.64 | 1.69 | 1.69 | 2.42% | 72,036 |
| Jul 29, 2026 | 1.57 | 1.68 | 1.57 | 1.65 | 1.65 | 3.12% | 135,835 |
| Jul 28, 2026 | 1.68 | 1.68 | 1.59 | 1.60 | 1.60 | -3.61% | 115,319 |
| 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 |