ZR2 Bioenergy Limited (BOM:506640)
India · Delayed Price · Currency is INR 124.00
+4.30 (3.59%)
At close: Jul 7, 2026
ZR2 Bioenergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 124.00 | 124.00 | 123.90 | 123.90 | 123.90 | -0.08% | 7 |
| Jul 7, 2026 | 125.60 | 125.60 | 123.90 | 124.00 | 124.00 | 3.59% | 104 |
| Jul 6, 2026 | 119.80 | 119.80 | 119.70 | 119.70 | 119.70 | 4.09% | 327 |
| Jul 2, 2026 | 115.00 | 115.00 | 104.50 | 115.00 | 115.00 | 4.55% | 82 |
| Jul 1, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 4.46% | 114 |
| Jun 30, 2026 | 100.80 | 105.30 | 95.80 | 105.30 | 105.30 | 4.46% | 274 |
| Jun 29, 2026 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | -5.00% | 158 |
| Jun 25, 2026 | 106.10 | 117.00 | 106.10 | 106.10 | 106.10 | -4.97% | 679 |
| Jun 24, 2026 | 117.50 | 117.50 | 111.65 | 111.65 | 111.65 | -4.98% | 536 |
| Jun 23, 2026 | 118.00 | 118.00 | 115.00 | 117.50 | 117.50 | -0.42% | 293 |
| Jun 22, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 115 |
| Jun 19, 2026 | 122.00 | 122.00 | 117.40 | 118.00 | 118.00 | -3.44% | 61 |
| Jun 18, 2026 | 122.15 | 122.20 | 122.15 | 122.20 | 122.20 | 0.53% | 61 |
| Jun 17, 2026 | 122.40 | 122.40 | 121.55 | 121.55 | 121.55 | 0.04% | 60 |
| Jun 16, 2026 | 121.55 | 123.00 | 121.00 | 121.50 | 121.50 | -2.02% | 297 |
| Jun 15, 2026 | 129.00 | 129.00 | 124.00 | 124.00 | 124.00 | -3.88% | 696 |
| Jun 12, 2026 | 127.40 | 136.40 | 123.50 | 129.00 | 129.00 | -0.77% | 408 |
| Jun 11, 2026 | 126.35 | 130.35 | 126.35 | 130.00 | 130.00 | -2.26% | 215 |
| Jun 10, 2026 | 133.90 | 133.90 | 133.00 | 133.00 | 133.00 | -2.64% | 315 |
| Jun 9, 2026 | 136.00 | 136.60 | 136.00 | 136.60 | 136.60 | 0.26% | 120 |
| Jun 8, 2026 | 144.10 | 144.10 | 136.25 | 136.25 | 136.25 | -4.39% | 859 |
| Jun 5, 2026 | 157.50 | 157.50 | 142.50 | 142.50 | 142.50 | -5.00% | 12 |
| Jun 4, 2026 | 155.95 | 155.95 | 150.00 | 150.00 | 150.00 | 0.03% | 66 |
| Jun 3, 2026 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | 4.13% | 2 |
| Jun 2, 2026 | 146.50 | 146.50 | 144.00 | 144.00 | 144.00 | 2.86% | 2 |
| Jun 1, 2026 | 149.70 | 149.70 | 138.00 | 140.00 | 140.00 | -2.78% | 169 |
| May 29, 2026 | 149.95 | 149.95 | 142.50 | 144.00 | 144.00 | -3.97% | 118 |
| May 27, 2026 | 149.95 | 151.35 | 149.95 | 149.95 | 149.95 | 0.03% | 41 |
| May 26, 2026 | 142.00 | 149.90 | 136.00 | 149.90 | 149.90 | 4.94% | 220 |
| May 25, 2026 | 156.00 | 156.00 | 142.50 | 142.85 | 142.85 | -4.77% | 53 |
| May 22, 2026 | 147.00 | 155.40 | 147.00 | 150.00 | 150.00 | 1.35% | 247 |
| May 21, 2026 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | 2.78% | 4 |
| May 20, 2026 | 144.00 | 144.00 | 139.00 | 144.00 | 144.00 | -1.37% | 35 |
| May 19, 2026 | 153.25 | 153.25 | 146.00 | 146.00 | 146.00 | - | 4 |
| May 18, 2026 | 153.00 | 153.00 | 146.00 | 146.00 | 146.00 | - | 12 |
| May 15, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 4.55% | 21 |
| May 14, 2026 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | -0.46% | 201 |
| May 13, 2026 | 146.00 | 146.00 | 139.65 | 140.30 | 140.30 | -4.53% | 128 |
| May 12, 2026 | 156.00 | 156.10 | 142.00 | 146.95 | 146.95 | -1.18% | 50 |
| May 11, 2026 | 156.50 | 156.50 | 148.70 | 148.70 | 148.70 | -4.98% | 328 |
| May 8, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 4.33% | 128 |
| May 7, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 23 |
| May 6, 2026 | 156.00 | 156.00 | 150.00 | 150.00 | 150.00 | - | 467 |
| May 5, 2026 | 153.00 | 153.00 | 150.00 | 150.00 | 150.00 | 1.52% | 262 |
| May 4, 2026 | 148.55 | 148.55 | 147.30 | 147.75 | 147.75 | 0.06% | 89 |
| Apr 30, 2026 | 154.00 | 154.00 | 147.10 | 147.66 | 147.66 | 0.45% | 52 |
| Apr 29, 2026 | 150.00 | 152.68 | 144.40 | 147.00 | 147.00 | -3.29% | 1,891 |
| Apr 28, 2026 | 154.99 | 154.99 | 152.00 | 152.00 | 152.00 | 0.66% | 218 |
| Apr 27, 2026 | 147.00 | 151.00 | 147.00 | 151.00 | 151.00 | 4.72% | 70 |
| Apr 24, 2026 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | -4.99% | 1,511 |