ZR2 Bioenergy Limited (BOM:506640)
India · Delayed Price · Currency is INR 133.50
-5.25 (-3.78%)
At close: Mar 5, 2026
ZR2 Bioenergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 134.00 | 136.95 | 125.50 | 133.50 | 133.50 | -3.78% | 314 |
| Mar 4, 2026 | 133.45 | 149.75 | 133.45 | 138.75 | 138.75 | 1.39% | 24 |
| Mar 2, 2026 | 139.50 | 139.75 | 126.20 | 136.85 | 136.85 | -1.90% | 459 |
| Feb 27, 2026 | 142.40 | 142.60 | 139.50 | 139.50 | 139.50 | -1.97% | 345 |
| Feb 26, 2026 | 153.00 | 153.65 | 139.50 | 142.30 | 142.30 | -7.39% | 4,815 |
| Feb 25, 2026 | 142.05 | 153.75 | 134.60 | 153.65 | 153.65 | 7.33% | 166 |
| Feb 24, 2026 | 142.60 | 159.80 | 140.15 | 143.15 | 143.15 | -5.64% | 81 |
| Feb 23, 2026 | 163.00 | 163.00 | 142.05 | 151.70 | 151.70 | 2.36% | 1,302 |
| Feb 20, 2026 | 130.65 | 148.45 | 130.65 | 148.20 | 148.20 | 5.82% | 297 |
| Feb 19, 2026 | 155.80 | 155.80 | 135.05 | 140.05 | 140.05 | -5.37% | 937 |
| Feb 18, 2026 | 151.60 | 151.60 | 144.00 | 148.00 | 148.00 | -2.37% | 121 |
| Feb 17, 2026 | 153.95 | 163.50 | 151.00 | 151.60 | 151.60 | -7.31% | 571 |
| Feb 16, 2026 | 159.75 | 168.00 | 148.00 | 163.55 | 163.55 | 5.24% | 277 |
| Feb 13, 2026 | 155.40 | 164.65 | 144.25 | 155.40 | 155.40 | 2.47% | 883 |
| Feb 12, 2026 | 152.05 | 169.85 | 146.55 | 151.65 | 151.65 | -2.07% | 364 |
| Feb 11, 2026 | 151.00 | 155.00 | 151.00 | 154.85 | 154.85 | - | 102 |
| Feb 10, 2026 | 163.45 | 168.50 | 150.00 | 154.85 | 154.85 | -1.71% | 802 |
| Feb 9, 2026 | 152.10 | 163.45 | 136.60 | 157.55 | 157.55 | 3.82% | 1,652 |
| Feb 6, 2026 | 163.75 | 163.75 | 151.00 | 151.75 | 151.75 | -7.47% | 193 |
| Feb 5, 2026 | 160.00 | 164.00 | 158.00 | 164.00 | 164.00 | 0.15% | 56 |
| Feb 4, 2026 | 152.10 | 174.00 | 152.10 | 163.75 | 163.75 | 1.11% | 414 |
| Feb 3, 2026 | 148.15 | 166.85 | 145.00 | 161.95 | 161.95 | 3.75% | 537 |
| Feb 2, 2026 | 146.10 | 165.90 | 146.10 | 156.10 | 156.10 | 2.33% | 440 |
| Feb 1, 2026 | 160.00 | 172.40 | 149.55 | 152.55 | 152.55 | -8.10% | 324 |
| Jan 30, 2026 | 166.50 | 166.50 | 166.00 | 166.00 | 166.00 | -0.30% | 112 |
| Jan 29, 2026 | 162.00 | 167.90 | 152.00 | 166.50 | 166.50 | 4.16% | 327 |
| Jan 28, 2026 | 157.55 | 168.00 | 157.55 | 159.85 | 159.85 | 1.82% | 994 |
| Jan 27, 2026 | 158.50 | 158.50 | 155.90 | 157.00 | 157.00 | 7.39% | 465 |
| Jan 23, 2026 | 145.00 | 149.00 | 135.05 | 146.20 | 146.20 | 0.58% | 45 |
| Jan 22, 2026 | 149.70 | 149.70 | 135.00 | 145.35 | 145.35 | 0.59% | 473 |
| Jan 21, 2026 | 147.55 | 149.80 | 142.15 | 144.50 | 144.50 | -8.49% | 4,754 |
| Jan 20, 2026 | 177.15 | 177.15 | 157.90 | 157.90 | 157.90 | -9.98% | 4,195 |
| Jan 19, 2026 | 205.30 | 205.30 | 170.00 | 175.40 | 175.40 | -16.08% | 5,486 |
| Jan 16, 2026 | 205.30 | 216.55 | 205.00 | 209.00 | 209.00 | 1.95% | 181 |
| Jan 14, 2026 | 212.00 | 239.00 | 202.35 | 205.00 | 205.00 | -3.30% | 1,821 |
| Jan 13, 2026 | 192.30 | 212.00 | 192.30 | 212.00 | 212.00 | 2.44% | 66 |
| Jan 12, 2026 | 229.00 | 273.95 | 200.00 | 206.95 | 206.95 | -10.41% | 2,556 |
| Jan 9, 2026 | 234.00 | 234.00 | 230.95 | 231.00 | 231.00 | -1.28% | 447 |
| Jan 8, 2026 | 226.90 | 247.00 | 226.90 | 234.00 | 234.00 | 3.08% | 523 |
| Jan 7, 2026 | 217.00 | 228.00 | 205.60 | 227.00 | 227.00 | -3.07% | 625 |
| Jan 6, 2026 | 232.30 | 239.90 | 202.00 | 234.20 | 234.20 | 0.97% | 599 |
| Jan 5, 2026 | 255.00 | 255.00 | 222.30 | 231.95 | 231.95 | -9.34% | 1,011 |
| Jan 2, 2026 | 277.00 | 277.00 | 245.35 | 255.85 | 255.85 | -3.12% | 894 |
| Jan 1, 2026 | 289.90 | 299.00 | 243.95 | 264.10 | 264.10 | -8.93% | 601 |
| Dec 31, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 2 |
| Dec 30, 2025 | 299.00 | 299.00 | 272.30 | 290.00 | 290.00 | -0.17% | 317 |
| Dec 29, 2025 | 270.30 | 294.70 | 269.20 | 290.50 | 290.50 | 1.22% | 472 |
| Dec 26, 2025 | 297.00 | 297.00 | 270.00 | 287.00 | 287.00 | 0.74% | 114 |
| Dec 24, 2025 | 269.80 | 298.95 | 266.20 | 284.90 | 284.90 | 7.13% | 61 |
| Dec 23, 2025 | 266.00 | 272.00 | 265.00 | 265.95 | 265.95 | -0.11% | 126 |