Zodiac Clothing Company Limited (BOM:521163)
India · Delayed Price · Currency is INR 67.24
-1.14 (-1.67%)
At close: Oct 7, 2026
BOM:521163 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 67.90 | 67.90 | 66.54 | 67.24 | 67.24 | -1.67% | 42 |
| Oct 6, 2026 | 67.26 | 68.50 | 66.35 | 68.38 | 68.38 | 0.56% | 560 |
| Oct 5, 2026 | 67.50 | 68.83 | 67.50 | 68.00 | 68.00 | 2.10% | 102 |
| Oct 1, 2026 | 66.38 | 68.70 | 66.00 | 66.60 | 66.60 | -4.38% | 420 |
| Sep 30, 2026 | 71.99 | 71.99 | 69.10 | 69.65 | 69.65 | 3.11% | 41 |
| Sep 29, 2026 | 70.99 | 70.99 | 66.00 | 67.55 | 67.55 | -3.87% | 570 |
| Sep 28, 2026 | 69.50 | 70.27 | 68.65 | 70.27 | 70.27 | 1.69% | 1,134 |
| Sep 24, 2026 | 69.01 | 70.99 | 69.01 | 69.10 | 69.10 | -0.70% | 315 |
| Sep 23, 2026 | 70.98 | 70.98 | 69.59 | 69.59 | 69.59 | - | 1,154 |
| Sep 22, 2026 | 69.14 | 69.78 | 69.00 | 69.59 | 69.59 | 1.00% | 538 |
| Sep 21, 2026 | 70.00 | 70.25 | 68.90 | 68.90 | 68.90 | -0.86% | 201 |
| Sep 18, 2026 | 71.55 | 71.60 | 69.30 | 69.50 | 69.50 | 0.58% | 6 |
| Sep 16, 2026 | 68.50 | 69.10 | 66.50 | 69.10 | 69.10 | -1.29% | 393 |
| Sep 15, 2026 | 70.60 | 70.94 | 69.02 | 70.00 | 70.00 | 0.14% | 69 |
| Sep 11, 2026 | 69.31 | 70.39 | 68.00 | 69.90 | 69.90 | -0.81% | 6,111 |
| Sep 10, 2026 | 71.40 | 71.40 | 69.45 | 70.47 | 70.47 | -1.26% | 376 |
| Sep 9, 2026 | 67.01 | 71.40 | 67.01 | 71.37 | 71.37 | -1.56% | 5,305 |
| Sep 8, 2026 | 71.60 | 72.50 | 70.14 | 72.50 | 72.50 | 0.61% | 419 |
| Sep 7, 2026 | 72.15 | 73.82 | 71.85 | 72.06 | 72.06 | -0.58% | 489 |
| Sep 4, 2026 | 71.72 | 73.50 | 71.72 | 72.48 | 72.48 | 1.80% | 680 |
| Sep 3, 2026 | 72.04 | 72.04 | 71.20 | 71.20 | 71.20 | -1.14% | 208 |
| Sep 2, 2026 | 72.32 | 72.32 | 71.96 | 72.02 | 72.02 | -2.41% | 595 |
| Sep 1, 2026 | 75.15 | 75.19 | 72.41 | 73.80 | 73.80 | -0.27% | 788 |
| Aug 31, 2026 | 74.45 | 74.45 | 73.00 | 74.00 | 74.00 | -0.60% | 1,635 |
| Aug 28, 2026 | 74.00 | 74.45 | 74.00 | 74.45 | 74.45 | 2.62% | 1,000 |
| Aug 27, 2026 | 72.90 | 74.40 | 72.55 | 72.55 | 72.55 | - | 121 |
| Aug 26, 2026 | 72.77 | 72.77 | 72.55 | 72.55 | 72.55 | -0.30% | 102 |
| Aug 25, 2026 | 73.55 | 73.55 | 72.20 | 72.77 | 72.77 | -0.99% | 224 |
| Aug 24, 2026 | 76.55 | 76.55 | 72.50 | 73.50 | 73.50 | -0.69% | 1,706 |
| Aug 21, 2026 | 75.10 | 75.11 | 73.49 | 74.01 | 74.01 | -0.26% | 205 |
| Aug 18, 2026 | 74.16 | 74.20 | 74.00 | 74.20 | 74.20 | -2.36% | 242 |
| Aug 17, 2026 | 74.51 | 76.59 | 74.51 | 75.99 | 75.99 | 0.65% | 53 |
| Aug 14, 2026 | 75.61 | 76.96 | 75.20 | 75.50 | 75.50 | -1.45% | 210 |
| Aug 13, 2026 | 78.00 | 78.00 | 76.39 | 76.61 | 76.61 | -0.08% | 326 |
| Aug 12, 2026 | 78.00 | 78.45 | 76.56 | 76.67 | 76.67 | -1.07% | 148 |
| Aug 11, 2026 | 76.88 | 77.50 | 75.41 | 77.50 | 77.50 | 2.23% | 31 |
| Aug 10, 2026 | 79.39 | 79.39 | 75.64 | 75.81 | 75.81 | -0.45% | 2,956 |
| Aug 7, 2026 | 76.16 | 76.16 | 76.15 | 76.15 | 76.15 | -0.26% | 72 |
| Aug 6, 2026 | 77.80 | 78.00 | 75.63 | 76.35 | 76.35 | -2.10% | 443 |
| Aug 5, 2026 | 79.99 | 79.99 | 77.99 | 77.99 | 77.99 | 1.93% | 221 |
| Aug 4, 2026 | 75.02 | 76.51 | 75.02 | 76.51 | 76.51 | -0.65% | 14 |
| Aug 3, 2026 | 77.00 | 78.99 | 75.37 | 77.01 | 77.01 | -1.02% | 972 |
| Jul 31, 2026 | 73.00 | 79.90 | 73.00 | 77.80 | 77.80 | -0.09% | 342 |
| Jul 30, 2026 | 76.98 | 77.87 | 76.98 | 77.87 | 77.87 | 2.99% | 4 |
| Jul 29, 2026 | 77.90 | 77.94 | 75.33 | 75.61 | 75.61 | 0.79% | 176 |
| Jul 28, 2026 | 76.00 | 76.00 | 75.00 | 75.02 | 75.02 | -1.37% | 233 |
| Jul 27, 2026 | 76.16 | 76.16 | 75.78 | 76.06 | 76.06 | -0.13% | 56 |
| Jul 24, 2026 | 76.02 | 76.34 | 74.55 | 76.16 | 76.16 | -1.09% | 202 |
| Jul 23, 2026 | 79.49 | 79.49 | 77.00 | 77.00 | 77.00 | -1.27% | 206 |
| Jul 22, 2026 | 78.00 | 78.00 | 77.80 | 77.99 | 77.99 | -0.22% | 955 |