Zodiac-JRD-MKJ Limited (BOM:512587)
India · Delayed Price · Currency is INR 30.46
-0.92 (-2.93%)
At close: Mar 27, 2026
Zodiac-JRD-MKJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 30.20 | 32.50 | 30.00 | 30.46 | 30.46 | -2.93% | 4,020 |
| Mar 25, 2026 | 32.40 | 33.66 | 30.50 | 31.38 | 31.38 | 5.48% | 21,148 |
| Mar 24, 2026 | 30.97 | 32.68 | 28.61 | 29.75 | 29.75 | -3.25% | 4,283 |
| Mar 23, 2026 | 32.65 | 33.73 | 29.90 | 30.75 | 30.75 | -9.10% | 112,778 |
| Mar 20, 2026 | 33.50 | 34.37 | 32.85 | 33.83 | 33.83 | 0.24% | 8,375 |
| Mar 19, 2026 | 36.00 | 36.00 | 32.60 | 33.75 | 33.75 | 0.12% | 3,708 |
| Mar 18, 2026 | 32.07 | 34.79 | 32.07 | 33.71 | 33.71 | 3.34% | 2,423 |
| Mar 17, 2026 | 34.79 | 37.00 | 32.01 | 32.62 | 32.62 | -5.39% | 17,358 |
| Mar 16, 2026 | 31.75 | 35.68 | 31.10 | 34.48 | 34.48 | 10.51% | 26,057 |
| Mar 13, 2026 | 33.99 | 33.99 | 30.33 | 31.20 | 31.20 | -4.03% | 22,085 |
| Mar 12, 2026 | 33.54 | 33.54 | 32.10 | 32.51 | 32.51 | 1.91% | 19,043 |
| Mar 11, 2026 | 33.25 | 34.98 | 31.60 | 31.90 | 31.90 | -4.41% | 12,250 |
| Mar 10, 2026 | 33.80 | 33.80 | 31.70 | 33.37 | 33.37 | 5.33% | 11,538 |
| Mar 9, 2026 | 36.00 | 36.00 | 31.00 | 31.68 | 31.68 | -9.56% | 20,980 |
| Mar 6, 2026 | 36.70 | 37.00 | 34.41 | 35.03 | 35.03 | -4.63% | 5,517 |
| Mar 5, 2026 | 37.15 | 37.15 | 36.00 | 36.73 | 36.73 | -0.97% | 929 |
| Mar 4, 2026 | 37.66 | 38.70 | 36.50 | 37.09 | 37.09 | -1.04% | 17,845 |
| Mar 2, 2026 | 37.89 | 37.89 | 36.87 | 37.48 | 37.48 | 1.65% | 612 |
| Feb 27, 2026 | 37.85 | 38.11 | 36.75 | 36.87 | 36.87 | -1.07% | 11,891 |
| Feb 26, 2026 | 38.39 | 38.39 | 36.60 | 37.27 | 37.27 | -0.93% | 2,110 |
| Feb 25, 2026 | 38.75 | 38.75 | 36.80 | 37.62 | 37.62 | 0.48% | 466 |
| Feb 24, 2026 | 37.97 | 39.65 | 36.98 | 37.44 | 37.44 | -1.40% | 12,958 |
| Feb 23, 2026 | 37.35 | 38.78 | 37.10 | 37.97 | 37.97 | -0.16% | 6,033 |
| Feb 20, 2026 | 39.49 | 39.49 | 37.98 | 38.03 | 38.03 | -1.37% | 17,076 |
| Feb 19, 2026 | 38.76 | 39.50 | 38.36 | 38.56 | 38.56 | -0.52% | 5,042 |
| Feb 18, 2026 | 40.00 | 40.99 | 38.02 | 38.76 | 38.76 | -1.92% | 5,966 |
| Feb 17, 2026 | 38.00 | 41.99 | 38.00 | 39.52 | 39.52 | 4.88% | 19,750 |
| Feb 16, 2026 | 40.80 | 42.00 | 37.50 | 37.68 | 37.68 | -7.65% | 11,285 |
| Feb 13, 2026 | 39.20 | 42.00 | 39.20 | 40.80 | 40.80 | 0.42% | 2,973 |
| Feb 12, 2026 | 38.08 | 41.00 | 38.08 | 40.63 | 40.63 | 1.83% | 3,695 |
| Feb 11, 2026 | 41.00 | 41.00 | 39.01 | 39.90 | 39.90 | -1.24% | 1,347 |
| Feb 10, 2026 | 40.00 | 44.25 | 38.50 | 40.40 | 40.40 | 3.86% | 8,314 |
| Feb 9, 2026 | 39.00 | 40.50 | 37.06 | 38.90 | 38.90 | -0.46% | 17,708 |
| Feb 6, 2026 | 38.67 | 44.90 | 38.00 | 39.08 | 39.08 | 0.77% | 5,131 |
| Feb 5, 2026 | 37.01 | 39.49 | 37.01 | 38.78 | 38.78 | 1.62% | 504 |
| Feb 4, 2026 | 40.00 | 40.00 | 37.70 | 38.16 | 38.16 | -1.83% | 2,404 |
| Feb 3, 2026 | 39.00 | 42.00 | 37.75 | 38.87 | 38.87 | -0.13% | 3,441 |
| Feb 2, 2026 | 40.00 | 40.00 | 38.00 | 38.92 | 38.92 | 4.82% | 3,231 |
| Feb 1, 2026 | 37.90 | 39.98 | 36.48 | 37.13 | 37.13 | -2.29% | 2,304 |
| Jan 30, 2026 | 38.90 | 38.90 | 36.52 | 38.00 | 38.00 | 1.71% | 1,441 |
| Jan 29, 2026 | 39.95 | 39.95 | 36.50 | 37.36 | 37.36 | -2.91% | 8,882 |
| Jan 28, 2026 | 35.52 | 38.58 | 35.52 | 38.48 | 38.48 | 1.00% | 438 |
| Jan 27, 2026 | 36.12 | 38.60 | 36.12 | 38.10 | 38.10 | -0.99% | 7,330 |
| Jan 23, 2026 | 38.98 | 38.98 | 37.00 | 38.48 | 38.48 | 2.89% | 5,965 |
| Jan 22, 2026 | 37.00 | 40.00 | 37.00 | 37.40 | 37.40 | -0.85% | 7,681 |
| Jan 21, 2026 | 38.15 | 39.35 | 36.80 | 37.72 | 37.72 | -0.89% | 4,471 |
| Jan 20, 2026 | 40.00 | 40.00 | 37.00 | 38.06 | 38.06 | -2.59% | 3,900 |
| Jan 19, 2026 | 40.40 | 41.48 | 39.00 | 39.07 | 39.07 | -5.03% | 5,549 |
| Jan 16, 2026 | 38.65 | 42.50 | 38.63 | 41.14 | 41.14 | 5.57% | 24,680 |
| Jan 14, 2026 | 39.00 | 39.48 | 38.00 | 38.97 | 38.97 | 1.88% | 6,345 |