ZR2 Bioenergy Limited (BOM:506640)
India · Delayed Price · Currency is INR 394.75
-18.35 (-4.44%)
At close: Jul 30, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 380.10 | 413.00 | 375.05 | 412.00 | 412.00 | 4.37% | 26 |
| Jul 30, 2025 | 420.00 | 420.00 | 392.45 | 394.75 | 394.75 | -4.44% | 428 |
| Jul 29, 2025 | 411.95 | 420.00 | 398.00 | 413.10 | 413.10 | -1.17% | 288 |
| Jul 28, 2025 | 382.10 | 419.00 | 382.10 | 418.00 | 418.00 | 3.99% | 407 |
| Jul 25, 2025 | 417.95 | 417.95 | 386.00 | 401.95 | 401.95 | 0.95% | 126 |
| Jul 24, 2025 | 398.00 | 398.15 | 396.00 | 398.15 | 398.15 | 5.00% | 531 |
| Jul 23, 2025 | 379.05 | 398.00 | 379.05 | 379.20 | 379.20 | 0.04% | 98 |
| Jul 22, 2025 | 379.00 | 379.05 | 379.00 | 379.05 | 379.05 | 5.00% | 71 |
| Jul 21, 2025 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | -5.00% | 276 |
| Jul 18, 2025 | 381.20 | 381.20 | 380.00 | 380.00 | 380.00 | -0.31% | 14 |
| Jul 17, 2025 | 409.00 | 409.00 | 376.00 | 381.20 | 381.20 | -3.25% | 132 |
| Jul 16, 2025 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | -0.22% | 51 |
| Jul 15, 2025 | 428.00 | 428.00 | 394.00 | 394.85 | 394.85 | -4.39% | 98 |
| Jul 14, 2025 | 415.95 | 415.95 | 396.15 | 413.00 | 413.00 | 4.25% | 10 |
| Jul 11, 2025 | 437.00 | 437.00 | 396.15 | 396.15 | 396.15 | -5.00% | 508 |
| Jul 10, 2025 | 427.40 | 427.40 | 417.00 | 417.00 | 417.00 | 2.44% | 52 |
| Jul 9, 2025 | 399.95 | 411.00 | 389.50 | 407.05 | 407.05 | -0.72% | 466 |
| Jul 8, 2025 | 393.00 | 410.00 | 393.00 | 410.00 | 410.00 | 4.33% | 103 |
| Jul 7, 2025 | 374.55 | 393.25 | 374.55 | 393.00 | 393.00 | 4.93% | 498 |
| Jul 4, 2025 | 374.55 | 374.55 | 374.55 | 374.55 | 374.55 | - | 1 |
| Jul 3, 2025 | 375.00 | 375.00 | 374.55 | 374.55 | 374.55 | -5.00% | 380 |
| Jul 2, 2025 | 435.00 | 435.00 | 394.25 | 394.25 | 394.25 | -4.99% | 153 |
| Jul 1, 2025 | 417.90 | 417.90 | 378.10 | 414.95 | 414.95 | 4.26% | 862 |
| Jun 30, 2025 | 371.50 | 398.00 | 371.50 | 398.00 | 398.00 | 5.00% | 334 |
| Jun 27, 2025 | 361.00 | 379.05 | 360.00 | 379.05 | 379.05 | 5.00% | 978 |
| Jun 26, 2025 | 370.00 | 370.00 | 361.00 | 361.00 | 361.00 | -5.00% | 76 |
| Jun 25, 2025 | 394.75 | 394.75 | 380.00 | 380.00 | 380.00 | -3.74% | 1,126 |
| Jun 24, 2025 | 385.10 | 403.00 | 370.00 | 394.75 | 394.75 | 2.52% | 89 |
| Jun 19, 2025 | 400.75 | 400.75 | 385.05 | 385.05 | 385.05 | -2.00% | 87 |
| Jun 18, 2025 | 385.20 | 392.90 | 377.50 | 392.90 | 392.90 | 2.00% | 120 |
| Jun 17, 2025 | 385.15 | 386.15 | 385.15 | 385.20 | 385.20 | -1.98% | 39 |
| Jun 16, 2025 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | -2.00% | 17 |
| Jun 13, 2025 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | -1.99% | 65 |
| Jun 12, 2025 | 417.50 | 417.50 | 409.15 | 409.15 | 409.15 | -2.00% | 92 |
| Jun 11, 2025 | 417.80 | 417.80 | 417.50 | 417.50 | 417.50 | 1.92% | 61 |
| Jun 10, 2025 | 426.35 | 426.35 | 409.65 | 409.65 | 409.65 | -2.00% | 179 |
| Jun 9, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 1.99% | 91 |
| Jun 6, 2025 | 409.85 | 409.85 | 409.85 | 409.85 | 409.85 | 1.99% | 240 |
| Jun 5, 2025 | 401.85 | 401.85 | 397.85 | 401.85 | 401.85 | 1.99% | 259 |
| Jun 4, 2025 | 394.00 | 394.00 | 386.50 | 394.00 | 394.00 | - | 545 |
| Jun 3, 2025 | 409.45 | 409.45 | 394.00 | 394.00 | 394.00 | -1.86% | 289 |
| Jun 2, 2025 | 401.45 | 401.45 | 399.45 | 401.45 | 401.45 | 1.99% | 278 |
| May 30, 2025 | 385.90 | 393.60 | 385.90 | 393.60 | 393.60 | 2.00% | 352 |
| May 29, 2025 | 385.90 | 385.90 | 385.90 | 385.90 | 385.90 | - | 15 |
| May 28, 2025 | 385.90 | 385.90 | 370.80 | 385.90 | 385.90 | 2.00% | 44 |
| May 27, 2025 | 378.35 | 378.35 | 378.35 | 378.35 | 378.35 | 1.99% | 148 |
| May 23, 2025 | 371.00 | 371.00 | 370.95 | 370.95 | 370.95 | 1.90% | 140 |
| May 22, 2025 | 364.00 | 364.05 | 364.00 | 364.05 | 364.05 | 1.99% | 250 |
| May 21, 2025 | 357.00 | 357.00 | 356.95 | 356.95 | 356.95 | -1.99% | 7 |
| May 20, 2025 | 364.20 | 364.20 | 364.20 | 364.20 | 364.20 | - | 1 |