Zodiac Ventures Limited (BOM:503641)
India · Delayed Price · Currency is INR 1.610
+0.010 (0.63%)
At close: Aug 21, 2026
Zodiac Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |