ZR2 Bioenergy Limited (BOM:506640)
India · Delayed Price · Currency is INR 159.25
+6.58 (4.31%)
At close: Apr 16, 2026
ZR2 Bioenergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 160.00 | 160.30 | 152.70 | 159.25 | 159.25 | 4.31% | 841 |
| Apr 15, 2026 | 148.00 | 152.67 | 145.40 | 152.67 | 152.67 | 5.00% | 1,440 |
| Apr 13, 2026 | 145.40 | 145.40 | 138.48 | 145.40 | 145.40 | 5.00% | 482 |
| Apr 10, 2026 | 138.00 | 138.48 | 138.00 | 138.48 | 138.48 | 5.00% | 314 |
| Apr 9, 2026 | 131.50 | 131.90 | 125.62 | 131.89 | 131.89 | 4.99% | 673 |
| Apr 8, 2026 | 125.50 | 125.62 | 116.10 | 125.62 | 125.62 | 5.00% | 1,066 |
| Apr 7, 2026 | 119.62 | 119.64 | 114.20 | 119.64 | 119.64 | 4.99% | 1,537 |
| Apr 6, 2026 | 109.00 | 113.95 | 108.53 | 113.95 | 113.95 | 4.99% | 754 |
| Apr 2, 2026 | 108.50 | 108.53 | 108.50 | 108.53 | 108.53 | 4.99% | 355 |
| Apr 1, 2026 | 102.99 | 103.37 | 102.99 | 103.37 | 103.37 | 5.00% | 426 |
| Mar 30, 2026 | 93.80 | 98.45 | 90.00 | 98.45 | 98.45 | 4.96% | 3,260 |
| Mar 27, 2026 | 96.00 | 96.00 | 93.00 | 93.80 | 93.80 | 1.41% | 17 |
| Mar 25, 2026 | 92.50 | 92.90 | 92.50 | 92.50 | 92.50 | -0.11% | 253 |
| Mar 24, 2026 | 99.50 | 99.90 | 92.10 | 92.60 | 92.60 | -4.44% | 920 |
| Mar 23, 2026 | 92.55 | 97.60 | 92.00 | 96.90 | 96.90 | 4.19% | 1,728 |
| Mar 20, 2026 | 96.90 | 96.95 | 92.50 | 93.00 | 93.00 | 0.54% | 616 |
| Mar 19, 2026 | 93.00 | 101.45 | 92.40 | 92.50 | 92.50 | -4.88% | 1,614 |
| Mar 18, 2026 | 100.00 | 101.30 | 96.25 | 97.25 | 97.25 | -4.00% | 695 |
| Mar 17, 2026 | 102.25 | 102.25 | 97.15 | 101.30 | 101.30 | -0.93% | 4,012 |
| Mar 16, 2026 | 102.90 | 102.90 | 97.80 | 102.25 | 102.25 | -0.63% | 928 |
| Mar 13, 2026 | 120.00 | 122.95 | 102.90 | 102.90 | 102.90 | -9.97% | 3,320 |
| Mar 12, 2026 | 124.85 | 124.85 | 113.40 | 114.30 | 114.30 | -9.29% | 2,060 |
| Mar 11, 2026 | 125.75 | 130.00 | 117.90 | 126.00 | 126.00 | 0.20% | 1,138 |
| Mar 10, 2026 | 135.00 | 135.00 | 125.00 | 125.75 | 125.75 | -8.88% | 2,040 |
| Mar 9, 2026 | 140.00 | 140.00 | 127.00 | 138.00 | 138.00 | 0.88% | 376 |
| Mar 6, 2026 | 130.00 | 140.00 | 121.25 | 136.80 | 136.80 | 2.47% | 916 |
| Mar 5, 2026 | 134.00 | 136.95 | 125.50 | 133.50 | 133.50 | -3.78% | 314 |
| Mar 4, 2026 | 133.45 | 149.75 | 133.45 | 138.75 | 138.75 | 1.39% | 24 |
| Mar 2, 2026 | 139.50 | 139.75 | 126.20 | 136.85 | 136.85 | -1.90% | 459 |
| Feb 27, 2026 | 142.40 | 142.60 | 139.50 | 139.50 | 139.50 | -1.97% | 345 |
| Feb 26, 2026 | 153.00 | 153.65 | 139.50 | 142.30 | 142.30 | -7.39% | 4,815 |
| Feb 25, 2026 | 142.05 | 153.75 | 134.60 | 153.65 | 153.65 | 7.33% | 166 |
| Feb 24, 2026 | 142.60 | 159.80 | 140.15 | 143.15 | 143.15 | -5.64% | 81 |
| Feb 23, 2026 | 163.00 | 163.00 | 142.05 | 151.70 | 151.70 | 2.36% | 1,302 |
| Feb 20, 2026 | 130.65 | 148.45 | 130.65 | 148.20 | 148.20 | 5.82% | 297 |
| Feb 19, 2026 | 155.80 | 155.80 | 135.05 | 140.05 | 140.05 | -5.37% | 937 |
| Feb 18, 2026 | 151.60 | 151.60 | 144.00 | 148.00 | 148.00 | -2.37% | 121 |
| Feb 17, 2026 | 153.95 | 163.50 | 151.00 | 151.60 | 151.60 | -7.31% | 571 |
| Feb 16, 2026 | 159.75 | 168.00 | 148.00 | 163.55 | 163.55 | 5.24% | 277 |
| Feb 13, 2026 | 155.40 | 164.65 | 144.25 | 155.40 | 155.40 | 2.47% | 883 |
| Feb 12, 2026 | 152.05 | 169.85 | 146.55 | 151.65 | 151.65 | -2.07% | 364 |
| Feb 11, 2026 | 151.00 | 155.00 | 151.00 | 154.85 | 154.85 | - | 102 |
| Feb 10, 2026 | 163.45 | 168.50 | 150.00 | 154.85 | 154.85 | -1.71% | 802 |
| Feb 9, 2026 | 152.10 | 163.45 | 136.60 | 157.55 | 157.55 | 3.82% | 1,652 |
| Feb 6, 2026 | 163.75 | 163.75 | 151.00 | 151.75 | 151.75 | -7.47% | 193 |
| Feb 5, 2026 | 160.00 | 164.00 | 158.00 | 164.00 | 164.00 | 0.15% | 56 |
| Feb 4, 2026 | 152.10 | 174.00 | 152.10 | 163.75 | 163.75 | 1.11% | 414 |
| Feb 3, 2026 | 148.15 | 166.85 | 145.00 | 161.95 | 161.95 | 3.75% | 537 |
| Feb 2, 2026 | 146.10 | 165.90 | 146.10 | 156.10 | 156.10 | 2.33% | 440 |
| Feb 1, 2026 | 160.00 | 172.40 | 149.55 | 152.55 | 152.55 | -8.10% | 324 |