ZR2 Bioenergy Limited (BOM:506640)
India · Delayed Price · Currency is INR 119.55
+0.70 (0.59%)
At close: Aug 21, 2026
ZR2 Bioenergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 94.04 | 95.00 | 94.00 | 95.00 | 95.00 | 0.30% | 149 |
| Aug 4, 2026 | 95.04 | 95.06 | 94.00 | 94.72 | 94.72 | -0.09% | 931 |
| Aug 3, 2026 | 99.80 | 99.80 | 94.81 | 94.81 | 94.81 | -5.00% | 135 |
| Jul 31, 2026 | 104.10 | 104.10 | 98.90 | 99.80 | 99.80 | -4.13% | 503 |
| Jul 30, 2026 | 104.60 | 104.65 | 104.10 | 104.10 | 104.10 | -0.48% | 93 |
| Jul 29, 2026 | 105.00 | 110.00 | 104.50 | 104.60 | 104.60 | -4.91% | 138 |
| Jul 28, 2026 | 109.00 | 114.00 | 108.95 | 110.00 | 110.00 | -4.06% | 162 |
| Jul 27, 2026 | 116.10 | 116.10 | 114.65 | 114.65 | 114.65 | -4.97% | 74 |
| Jul 24, 2026 | 120.65 | 127.00 | 120.65 | 120.65 | 120.65 | -5.00% | 4 |
| Jul 21, 2026 | 135.00 | 135.00 | 127.00 | 127.00 | 127.00 | -1.55% | 38 |
| Jul 20, 2026 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | -0.77% | 17 |
| Jul 17, 2026 | 128.50 | 130.00 | 128.50 | 130.00 | 130.00 | 1.64% | 22 |
| Jul 16, 2026 | 128.00 | 128.00 | 127.90 | 127.90 | 127.90 | -0.08% | 48 |
| Jul 15, 2026 | 123.75 | 128.00 | 123.75 | 128.00 | 128.00 | 3.43% | 76 |
| Jul 14, 2026 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | - | 2 |
| Jul 13, 2026 | 129.00 | 129.00 | 120.00 | 123.75 | 123.75 | -0.04% | 74 |
| Jul 10, 2026 | 120.00 | 123.80 | 118.00 | 123.80 | 123.80 | -0.08% | 251 |
| 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 |