ZR2 Bioenergy Limited (BOM:506640)
India · Delayed Price · Currency is INR 398.40
+0.40 (0.10%)
At close: Aug 28, 2025
ZR2 Bioenergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 370.05 | 414.35 | 358.50 | 398.40 | 398.40 | 0.10% | 2,961 |
| Aug 26, 2025 | 418.00 | 418.00 | 395.00 | 398.00 | 398.00 | 1.53% | 172 |
| Aug 25, 2025 | 373.20 | 392.00 | 373.00 | 392.00 | 392.00 | 1.14% | 330 |
| Aug 22, 2025 | 365.00 | 420.00 | 365.00 | 387.60 | 387.60 | 0.08% | 1,067 |
| Aug 21, 2025 | 395.00 | 395.00 | 383.00 | 387.30 | 387.30 | 0.49% | 250 |
| Aug 20, 2025 | 427.00 | 427.00 | 385.00 | 385.40 | 385.40 | -5.75% | 191 |
| Aug 19, 2025 | 416.50 | 416.50 | 365.15 | 408.90 | 408.90 | 6.42% | 135 |
| Aug 18, 2025 | 398.00 | 399.00 | 340.50 | 384.25 | 384.25 | 4.42% | 6,747 |
| Aug 14, 2025 | 404.00 | 404.00 | 366.00 | 368.00 | 368.00 | -9.31% | 720 |
| Aug 13, 2025 | 357.35 | 417.65 | 356.25 | 405.80 | 405.80 | 3.52% | 96 |
| Aug 12, 2025 | 392.10 | 408.95 | 383.25 | 392.00 | 392.00 | -6.84% | 610 |
| Aug 11, 2025 | 425.00 | 425.00 | 387.15 | 420.80 | 420.80 | -0.65% | 147 |
| Aug 8, 2025 | 371.00 | 429.00 | 371.00 | 423.55 | 423.55 | 3.82% | 1,127 |
| Aug 7, 2025 | 433.95 | 433.95 | 376.05 | 407.95 | 407.95 | 3.29% | 707 |
| Aug 6, 2025 | 401.50 | 401.50 | 366.00 | 394.95 | 394.95 | 2.62% | 59 |
| Aug 5, 2025 | 385.00 | 408.00 | 372.00 | 384.85 | 384.85 | -1.32% | 315 |
| Aug 4, 2025 | 418.00 | 418.00 | 380.10 | 390.00 | 390.00 | -2.50% | 369 |
| Aug 1, 2025 | 429.00 | 429.00 | 400.00 | 400.00 | 400.00 | -2.91% | 20 |
| 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 |