Zodiac-JRD-MKJ Limited (BOM:512587)
India · Delayed Price · Currency is INR 37.40
-0.32 (-0.85%)
At close: Jan 22, 2026
Zodiac-JRD-MKJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 40.00 | 40.00 | 38.02 | 38.25 | 38.25 | -1.21% | 4,053 |
| Jan 12, 2026 | 40.10 | 40.80 | 38.52 | 38.72 | 38.72 | -3.27% | 7,103 |
| Jan 9, 2026 | 39.99 | 40.49 | 39.14 | 40.03 | 40.03 | 3.95% | 15,236 |
| Jan 8, 2026 | 40.89 | 40.89 | 38.00 | 38.51 | 38.51 | -4.70% | 8,368 |
| Jan 7, 2026 | 39.99 | 41.00 | 38.31 | 40.41 | 40.41 | 3.01% | 10,357 |
| Jan 6, 2026 | 38.17 | 40.40 | 36.90 | 39.23 | 39.23 | 2.32% | 21,789 |
| Jan 5, 2026 | 38.40 | 40.00 | 38.02 | 38.34 | 38.34 | -2.49% | 4,177 |
| Jan 2, 2026 | 38.50 | 39.97 | 38.47 | 39.32 | 39.32 | 2.24% | 2,553 |
| Jan 1, 2026 | 40.13 | 40.13 | 38.00 | 38.46 | 38.46 | -4.16% | 18,950 |
| Dec 31, 2025 | 39.13 | 40.47 | 38.15 | 40.13 | 40.13 | 2.56% | 6,200 |
| Dec 30, 2025 | 37.17 | 39.85 | 37.17 | 39.13 | 39.13 | -1.41% | 11,395 |
| Dec 29, 2025 | 38.60 | 40.00 | 38.56 | 39.69 | 39.69 | 3.66% | 8,162 |
| Dec 26, 2025 | 39.70 | 40.42 | 38.00 | 38.29 | 38.29 | -2.02% | 12,385 |
| Dec 24, 2025 | 39.75 | 42.38 | 38.25 | 39.08 | 39.08 | 0.05% | 5,729 |
| Dec 23, 2025 | 40.00 | 40.90 | 39.05 | 39.06 | 39.06 | -2.54% | 4,709 |
| Dec 22, 2025 | 38.55 | 41.18 | 38.55 | 40.08 | 40.08 | 5.22% | 9,716 |
| Dec 19, 2025 | 37.63 | 39.00 | 35.21 | 38.09 | 38.09 | 0.63% | 20,790 |
| Dec 18, 2025 | 39.95 | 40.00 | 37.30 | 37.85 | 37.85 | -4.37% | 20,416 |
| Dec 17, 2025 | 40.00 | 40.00 | 38.60 | 39.58 | 39.58 | -2.25% | 17,844 |
| Dec 16, 2025 | 40.99 | 40.99 | 39.50 | 40.49 | 40.49 | -0.64% | 6,188 |
| Dec 15, 2025 | 41.44 | 41.44 | 39.10 | 40.75 | 40.75 | 4.25% | 11,297 |
| Dec 12, 2025 | 41.99 | 45.95 | 37.20 | 39.09 | 39.09 | -5.10% | 43,523 |
| Dec 11, 2025 | 42.00 | 42.00 | 38.72 | 41.19 | 41.19 | 1.30% | 9,051 |
| Dec 10, 2025 | 43.52 | 43.52 | 40.32 | 40.66 | 40.66 | -3.53% | 10,221 |
| Dec 9, 2025 | 42.80 | 42.80 | 40.24 | 42.15 | 42.15 | 2.60% | 12,257 |
| Dec 8, 2025 | 40.40 | 44.90 | 38.00 | 41.08 | 41.08 | -5.26% | 34,630 |
| Dec 5, 2025 | 43.40 | 44.70 | 43.00 | 43.36 | 43.36 | -0.07% | 2,883 |
| Dec 4, 2025 | 43.74 | 46.44 | 43.15 | 43.39 | 43.39 | 1.57% | 7,040 |
| Dec 3, 2025 | 44.50 | 44.50 | 42.60 | 42.72 | 42.72 | -3.06% | 6,446 |
| Dec 2, 2025 | 43.80 | 44.60 | 43.48 | 44.07 | 44.07 | 0.27% | 1,834 |
| Dec 1, 2025 | 46.30 | 46.30 | 43.25 | 43.95 | 43.95 | -5.10% | 6,983 |
| Nov 28, 2025 | 47.20 | 47.20 | 44.61 | 46.31 | 46.31 | 4.02% | 21,449 |
| Nov 27, 2025 | 44.10 | 45.77 | 44.10 | 44.52 | 44.52 | -2.58% | 10,920 |
| Nov 26, 2025 | 45.23 | 47.11 | 45.23 | 45.70 | 45.70 | 1.11% | 5,707 |
| Nov 25, 2025 | 45.42 | 46.90 | 45.00 | 45.20 | 45.20 | -0.48% | 15,777 |
| Nov 24, 2025 | 47.20 | 47.20 | 41.50 | 45.42 | 45.42 | -1.71% | 23,171 |
| Nov 21, 2025 | 46.27 | 47.70 | 46.00 | 46.21 | 46.21 | -2.18% | 8,221 |
| Nov 20, 2025 | 46.21 | 47.99 | 46.20 | 47.24 | 47.24 | 0.51% | 5,550 |
| Nov 19, 2025 | 46.33 | 48.50 | 46.33 | 47.00 | 47.00 | -2.06% | 9,940 |
| Nov 18, 2025 | 45.94 | 49.20 | 45.94 | 47.99 | 47.99 | 4.67% | 20,688 |
| Nov 17, 2025 | 45.75 | 47.43 | 44.18 | 45.85 | 45.85 | 2.87% | 14,003 |
| Nov 14, 2025 | 46.09 | 46.96 | 43.21 | 44.57 | 44.57 | -2.75% | 16,359 |
| Nov 13, 2025 | 49.80 | 49.80 | 45.00 | 45.83 | 45.83 | -2.49% | 24,901 |
| Nov 12, 2025 | 48.24 | 49.50 | 46.55 | 47.00 | 47.00 | -2.16% | 23,488 |