Zodiac Clothing Company Limited (BOM:521163)
India · Delayed Price · Currency is INR 77.86
-2.34 (-2.92%)
At close: Apr 30, 2026
BOM:521163 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 81.83 | 83.90 | 77.85 | 77.86 | 77.86 | -2.92% | 214 |
| Apr 29, 2026 | 81.00 | 82.50 | 78.48 | 80.20 | 80.20 | 2.36% | 126 |
| Apr 28, 2026 | 77.80 | 81.99 | 77.80 | 78.35 | 78.35 | 0.85% | 137 |
| Apr 27, 2026 | 76.76 | 79.89 | 76.76 | 77.69 | 77.69 | -2.44% | 890 |
| Apr 24, 2026 | 79.01 | 82.00 | 77.37 | 79.63 | 79.63 | -0.46% | 840 |
| Apr 23, 2026 | 79.55 | 84.70 | 79.55 | 80.00 | 80.00 | 0.23% | 1,124 |
| Apr 22, 2026 | 78.81 | 80.95 | 77.01 | 79.82 | 79.82 | 0.25% | 412 |
| Apr 21, 2026 | 81.00 | 81.00 | 79.30 | 79.62 | 79.62 | -2.14% | 772 |
| Apr 20, 2026 | 80.35 | 82.70 | 78.51 | 81.36 | 81.36 | 1.12% | 1,676 |
| Apr 17, 2026 | 75.50 | 82.58 | 75.50 | 80.46 | 80.46 | 6.57% | 1,886 |
| Apr 16, 2026 | 74.39 | 75.50 | 74.30 | 75.50 | 75.50 | 1.88% | 396 |
| Apr 15, 2026 | 72.01 | 78.35 | 72.01 | 74.11 | 74.11 | 2.72% | 1,111 |
| Apr 13, 2026 | 72.02 | 72.15 | 71.45 | 72.15 | 72.15 | 0.18% | 81 |
| Apr 10, 2026 | 69.20 | 73.95 | 69.20 | 72.02 | 72.02 | -1.27% | 1,219 |
| Apr 9, 2026 | 69.15 | 74.75 | 69.15 | 72.95 | 72.95 | -0.11% | 89 |
| Apr 8, 2026 | 80.50 | 80.50 | 72.00 | 73.03 | 73.03 | 6.21% | 3,924 |
| Apr 7, 2026 | 69.95 | 70.00 | 67.51 | 68.76 | 68.76 | 1.57% | 1,166 |
| Apr 6, 2026 | 62.50 | 69.00 | 62.50 | 67.70 | 67.70 | 4.85% | 259 |
| Apr 2, 2026 | 63.97 | 64.99 | 63.97 | 64.57 | 64.57 | -1.81% | 698 |
| Apr 1, 2026 | 65.99 | 66.11 | 62.79 | 65.76 | 65.76 | 10.91% | 350 |
| Mar 30, 2026 | 65.90 | 65.90 | 58.51 | 59.29 | 59.29 | -3.59% | 5,787 |
| Mar 27, 2026 | 64.99 | 64.99 | 61.11 | 61.50 | 61.50 | -4.09% | 6,421 |
| Mar 25, 2026 | 65.85 | 67.00 | 64.00 | 64.12 | 64.12 | 2.23% | 4,934 |
| Mar 24, 2026 | 62.37 | 70.00 | 62.37 | 62.72 | 62.72 | 2.07% | 1,749 |
| Mar 23, 2026 | 67.99 | 67.99 | 60.57 | 61.45 | 61.45 | -7.50% | 419 |
| Mar 20, 2026 | 68.89 | 69.00 | 66.40 | 66.43 | 66.43 | -2.47% | 8,137 |
| Mar 19, 2026 | 68.64 | 69.51 | 67.65 | 68.11 | 68.11 | -1.05% | 843 |
| Mar 18, 2026 | 69.76 | 70.45 | 67.50 | 68.83 | 68.83 | 1.22% | 2,398 |
| Mar 17, 2026 | 67.93 | 68.50 | 67.56 | 68.00 | 68.00 | 0.10% | 5,268 |
| Mar 16, 2026 | 71.00 | 72.42 | 66.68 | 67.93 | 67.93 | -3.03% | 2,903 |
| Mar 13, 2026 | 70.01 | 72.57 | 70.01 | 70.05 | 70.05 | -3.09% | 687 |
| Mar 12, 2026 | 71.16 | 74.00 | 71.16 | 72.28 | 72.28 | 1.57% | 1,518 |
| Mar 11, 2026 | 73.65 | 73.85 | 71.16 | 71.16 | 71.16 | -1.92% | 5,387 |
| Mar 10, 2026 | 72.20 | 74.40 | 72.20 | 72.55 | 72.55 | 0.48% | 1,032 |
| Mar 9, 2026 | 74.02 | 74.02 | 72.20 | 72.20 | 72.20 | -1.77% | 4,203 |
| Mar 6, 2026 | 76.00 | 76.00 | 73.50 | 73.50 | 73.50 | -2.00% | 1,864 |
| Mar 5, 2026 | 76.00 | 76.73 | 75.00 | 75.00 | 75.00 | -1.60% | 907 |
| Mar 4, 2026 | 74.25 | 77.09 | 74.11 | 76.22 | 76.22 | -2.29% | 241 |
| Mar 2, 2026 | 78.30 | 78.30 | 78.01 | 78.01 | 78.01 | -2.65% | 58 |
| Feb 27, 2026 | 80.06 | 82.40 | 79.94 | 80.13 | 80.13 | -2.62% | 382 |
| Feb 26, 2026 | 79.01 | 82.29 | 79.01 | 82.29 | 82.29 | 1.61% | 1,181 |
| Feb 25, 2026 | 77.01 | 80.99 | 77.01 | 80.99 | 80.99 | 1.98% | 24 |
| Feb 24, 2026 | 80.00 | 80.90 | 79.42 | 79.42 | 79.42 | -1.03% | 48 |
| Feb 23, 2026 | 79.50 | 81.80 | 79.50 | 80.25 | 80.25 | -1.85% | 43 |
| Feb 20, 2026 | 81.90 | 82.29 | 80.16 | 81.76 | 81.76 | -0.52% | 29 |
| Feb 19, 2026 | 81.21 | 82.19 | 80.54 | 82.19 | 82.19 | 1.21% | 102 |
| Feb 18, 2026 | 83.05 | 83.05 | 79.00 | 81.21 | 81.21 | -2.16% | 458 |
| Feb 17, 2026 | 81.10 | 83.00 | 81.10 | 83.00 | 83.00 | -0.04% | 153 |
| Feb 16, 2026 | 83.00 | 83.03 | 82.46 | 83.03 | 83.03 | -1.20% | 451 |
| Feb 13, 2026 | 84.00 | 85.30 | 83.01 | 84.04 | 84.04 | -1.95% | 179 |