ZR2 Bioenergy Limited (BOM:506640)
India · Delayed Price · Currency is INR 145.35
+0.85 (0.59%)
At close: Jan 22, 2026
ZR2 Bioenergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 276.30 | 299.90 | 243.35 | 266.25 | 266.25 | -4.91% | 685 |
| Dec 19, 2025 | 300.00 | 300.00 | 280.00 | 280.00 | 280.00 | -0.02% | 76 |
| Dec 18, 2025 | 280.00 | 285.00 | 276.40 | 280.05 | 280.05 | -1.74% | 395 |
| Dec 17, 2025 | 281.95 | 286.00 | 276.40 | 285.00 | 285.00 | -1.04% | 33 |
| Dec 16, 2025 | 290.00 | 293.35 | 276.30 | 288.00 | 288.00 | -1.34% | 107 |
| Dec 15, 2025 | 266.05 | 305.00 | 266.05 | 291.90 | 291.90 | 2.30% | 228 |
| Dec 12, 2025 | 285.60 | 301.95 | 285.00 | 285.35 | 285.35 | -4.53% | 399 |
| Dec 11, 2025 | 299.00 | 299.00 | 280.00 | 298.90 | 298.90 | 0.03% | 139 |
| Dec 10, 2025 | 282.30 | 314.00 | 277.00 | 298.80 | 298.80 | 5.96% | 353 |
| Dec 9, 2025 | 289.80 | 318.00 | 274.05 | 282.00 | 282.00 | -1.09% | 483 |
| Dec 8, 2025 | 299.90 | 326.95 | 275.10 | 285.10 | 285.10 | -3.99% | 200 |
| Dec 5, 2025 | 293.30 | 304.00 | 282.05 | 296.95 | 296.95 | -6.32% | 1,177 |
| Dec 4, 2025 | 292.50 | 328.80 | 276.00 | 317.00 | 317.00 | 0.25% | 25 |
| Dec 3, 2025 | 276.50 | 326.00 | 276.50 | 316.20 | 316.20 | 6.46% | 20 |
| Dec 2, 2025 | 265.55 | 305.00 | 265.55 | 297.00 | 297.00 | -2.61% | 225 |
| Dec 1, 2025 | 325.00 | 325.00 | 304.90 | 304.95 | 304.95 | -0.34% | 10 |
| Nov 28, 2025 | 309.00 | 309.00 | 306.00 | 306.00 | 306.00 | 7.86% | 26 |
| Nov 27, 2025 | 289.60 | 309.75 | 256.95 | 283.70 | 283.70 | -9.36% | 128 |
| Nov 26, 2025 | 297.65 | 315.00 | 281.00 | 313.00 | 313.00 | 5.16% | 13 |
| Nov 25, 2025 | 271.00 | 314.00 | 271.00 | 297.65 | 297.65 | 2.58% | 81 |
| Nov 24, 2025 | 348.00 | 348.00 | 290.10 | 290.15 | 290.15 | -0.82% | 283 |
| Nov 21, 2025 | 300.00 | 313.85 | 290.40 | 292.55 | 292.55 | -6.80% | 290 |
| Nov 20, 2025 | 329.00 | 329.00 | 288.00 | 313.90 | 313.90 | 1.36% | 268 |
| Nov 19, 2025 | 320.00 | 320.00 | 289.00 | 309.70 | 309.70 | -0.05% | 41 |
| Nov 18, 2025 | 292.00 | 330.00 | 288.40 | 309.85 | 309.85 | -0.59% | 750 |
| Nov 17, 2025 | 311.00 | 338.00 | 300.00 | 311.70 | 311.70 | -1.73% | 224 |
| Nov 14, 2025 | 345.00 | 345.00 | 280.50 | 317.20 | 317.20 | 4.63% | 280 |
| Nov 13, 2025 | 278.00 | 349.80 | 278.00 | 303.15 | 303.15 | -3.44% | 451 |
| Nov 12, 2025 | 324.85 | 360.00 | 313.80 | 313.95 | 313.95 | -3.36% | 373 |