ZR2 Bioenergy Limited (BOM:506640)
India · Delayed Price · Currency is INR 117.00
-5.55 (-4.53%)
At close: Oct 23, 2026
ZR2 Bioenergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 128.00 | 128.00 | 117.00 | 117.00 | 117.00 | -4.53% | 28 |
| Oct 22, 2026 | 123.00 | 123.00 | 122.55 | 122.55 | 122.55 | -5.00% | 8 |
| Oct 21, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -4.44% | 1 |
| Oct 16, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.17% | 2 |
| Oct 15, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 18 |
| Oct 14, 2026 | 138.00 | 138.00 | 129.60 | 138.00 | 138.00 | 1.47% | 27 |
| Oct 13, 2026 | 136.00 | 136.50 | 136.00 | 136.00 | 136.00 | 4.58% | 12 |
| Oct 12, 2026 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | - | 1 |
| Oct 9, 2026 | 134.15 | 134.15 | 126.00 | 130.05 | 130.05 | -1.10% | 64 |
| Oct 8, 2026 | 133.00 | 133.00 | 131.50 | 131.50 | 131.50 | 1.15% | 2 |
| Oct 7, 2026 | 139.65 | 139.65 | 130.00 | 130.00 | 130.00 | -2.26% | 400 |
| Oct 6, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -2.21% | 87 |
| Oct 5, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -0.37% | 100 |
| Oct 1, 2026 | 137.90 | 137.90 | 136.50 | 136.50 | 136.50 | 3.92% | 5 |
| Sep 30, 2026 | 128.00 | 131.35 | 128.00 | 131.35 | 131.35 | - | 59 |
| Sep 28, 2026 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | -0.49% | 8 |
| Sep 25, 2026 | 135.65 | 135.65 | 132.00 | 132.00 | 132.00 | -2.69% | 5 |
| Sep 24, 2026 | 137.00 | 137.00 | 135.65 | 135.65 | 135.65 | -4.47% | 98 |
| Sep 23, 2026 | 142.50 | 142.50 | 136.00 | 142.00 | 142.00 | -0.35% | 77 |
| Sep 22, 2026 | 150.00 | 150.00 | 140.00 | 142.50 | 142.50 | -0.70% | 528 |
| Sep 21, 2026 | 141.90 | 143.70 | 141.50 | 143.50 | 143.50 | 4.82% | 318 |
| Sep 18, 2026 | 137.55 | 144.40 | 131.00 | 136.90 | 136.90 | -0.47% | 1,101 |
| Sep 17, 2026 | 137.55 | 137.55 | 137.00 | 137.55 | 137.55 | 5.00% | 244 |
| Sep 16, 2026 | 134.40 | 134.40 | 127.00 | 131.00 | 131.00 | 2.34% | 9,617 |
| Sep 15, 2026 | 130.00 | 130.00 | 127.90 | 128.00 | 128.00 | 1.71% | 52 |
| Sep 11, 2026 | 122.35 | 128.45 | 116.25 | 125.85 | 125.85 | 2.86% | 215 |
| Sep 10, 2026 | 114.25 | 122.35 | 114.25 | 122.35 | 122.35 | 4.98% | 576 |
| Sep 9, 2026 | 117.90 | 117.90 | 116.55 | 116.55 | 116.55 | -1.15% | 20 |
| Sep 8, 2026 | 117.00 | 117.90 | 117.00 | 117.90 | 117.90 | -0.08% | 49 |
| Sep 7, 2026 | 119.55 | 119.55 | 117.90 | 118.00 | 118.00 | 3.01% | 32 |
| Sep 4, 2026 | 114.75 | 114.75 | 114.00 | 114.55 | 114.55 | 1.82% | 115 |
| Sep 3, 2026 | 109.15 | 114.60 | 103.70 | 112.50 | 112.50 | 3.07% | 130 |
| Sep 2, 2026 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | - | 25 |
| Sep 1, 2026 | 114.85 | 120.55 | 109.15 | 109.15 | 109.15 | -4.96% | 47 |
| Aug 31, 2026 | 110.00 | 115.00 | 104.30 | 114.85 | 114.85 | 4.62% | 180 |
| Aug 28, 2026 | 121.32 | 121.32 | 109.78 | 109.78 | 109.78 | -4.99% | 152 |
| Aug 27, 2026 | 106.75 | 117.90 | 106.75 | 115.55 | 115.55 | 2.84% | 61 |
| Aug 26, 2026 | 124.18 | 124.18 | 112.36 | 112.36 | 112.36 | -5.00% | 313 |
| Aug 25, 2026 | 118.37 | 118.37 | 118.27 | 118.27 | 118.27 | -0.58% | 4 |
| Aug 24, 2026 | 118.96 | 118.96 | 118.96 | 118.96 | 118.96 | -0.49% | 47 |
| Aug 21, 2026 | 120.00 | 120.00 | 113.00 | 119.55 | 119.55 | 0.59% | 166 |
| Aug 20, 2026 | 130.00 | 130.00 | 118.85 | 118.85 | 118.85 | -4.53% | 135 |
| Aug 18, 2026 | 125.52 | 125.52 | 124.49 | 124.49 | 124.49 | 4.13% | 4 |
| Aug 17, 2026 | 120.10 | 125.30 | 119.55 | 119.55 | 119.55 | -0.42% | 308 |
| Aug 14, 2026 | 120.05 | 120.05 | 120.00 | 120.05 | 120.05 | 4.99% | 757 |
| Aug 13, 2026 | 108.90 | 114.34 | 108.90 | 114.34 | 114.34 | 5.00% | 172 |
| Aug 12, 2026 | 108.50 | 108.90 | 108.50 | 108.90 | 108.90 | 0.69% | 105 |
| Aug 11, 2026 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | 5.00% | 206 |
| Aug 10, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 4.04% | 109 |
| Aug 7, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 4.21% | 7 |