Zodiac Clothing Company Limited (BOM:521163)
India · Delayed Price · Currency is INR 74.01
-0.19 (-0.26%)
At close: Aug 21, 2026
BOM:521163 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 78.00 | 78.19 | 78.00 | 78.16 | 78.16 | 2.41% | 3 |
| Jul 20, 2026 | 77.10 | 77.13 | 76.32 | 76.32 | 76.32 | -1.05% | 35 |
| Jul 17, 2026 | 76.13 | 81.99 | 73.20 | 77.13 | 77.13 | -3.59% | 2,464 |
| Jul 16, 2026 | 80.99 | 81.54 | 80.00 | 80.00 | 80.00 | -2.50% | 590 |
| Jul 15, 2026 | 77.05 | 88.50 | 77.05 | 82.05 | 82.05 | 4.23% | 2,297 |
| Jul 14, 2026 | 79.69 | 79.69 | 76.15 | 78.72 | 78.72 | 0.90% | 377 |
| Jul 13, 2026 | 79.82 | 80.47 | 78.00 | 78.02 | 78.02 | -2.26% | 711 |
| Jul 10, 2026 | 77.75 | 79.82 | 77.75 | 79.82 | 79.82 | 2.66% | 103 |
| Jul 9, 2026 | 78.49 | 79.87 | 77.75 | 77.75 | 77.75 | -0.37% | 737 |
| Jul 8, 2026 | 77.61 | 78.49 | 77.61 | 78.04 | 78.04 | 0.85% | 124 |
| Jul 7, 2026 | 78.50 | 78.50 | 73.85 | 77.38 | 77.38 | -1.43% | 3,483 |
| Jul 6, 2026 | 79.89 | 79.89 | 75.10 | 78.50 | 78.50 | -0.27% | 74 |
| Jul 3, 2026 | 79.74 | 79.78 | 75.50 | 78.71 | 78.71 | 0.50% | 1,313 |
| Jul 2, 2026 | 81.00 | 81.00 | 78.32 | 78.32 | 78.32 | -4.59% | 406 |
| Jul 1, 2026 | 82.50 | 82.50 | 80.85 | 82.09 | 82.09 | 1.82% | 244 |
| Jun 30, 2026 | 83.00 | 83.00 | 80.00 | 80.62 | 80.62 | -1.68% | 1,653 |
| Jun 29, 2026 | 95.00 | 95.00 | 81.97 | 82.00 | 82.00 | -1.26% | 3,575 |
| Jun 25, 2026 | 91.25 | 91.25 | 82.46 | 83.05 | 83.05 | -5.28% | 2,101 |
| Jun 24, 2026 | 75.02 | 91.95 | 75.02 | 87.68 | 87.68 | 11.13% | 5,596 |
| Jun 23, 2026 | 80.79 | 81.79 | 77.10 | 78.90 | 78.90 | 0.46% | 1,097 |
| Jun 22, 2026 | 79.60 | 79.80 | 76.70 | 78.54 | 78.54 | -3.07% | 2,909 |
| Jun 19, 2026 | 84.63 | 84.63 | 79.70 | 81.03 | 81.03 | -2.42% | 1,421 |
| Jun 18, 2026 | 75.08 | 84.00 | 75.08 | 83.04 | 83.04 | 14.52% | 10,457 |
| Jun 17, 2026 | 75.49 | 75.49 | 72.51 | 72.51 | 72.51 | -0.94% | 400 |
| Jun 16, 2026 | 75.09 | 75.09 | 73.20 | 73.20 | 73.20 | -2.33% | 49 |
| Jun 15, 2026 | 75.81 | 75.81 | 74.90 | 74.95 | 74.95 | 0.85% | 2,012 |
| Jun 12, 2026 | 73.50 | 75.19 | 73.50 | 74.32 | 74.32 | 0.22% | 6,014 |
| Jun 11, 2026 | 72.50 | 74.80 | 72.50 | 74.16 | 74.16 | 0.49% | 10,312 |
| Jun 10, 2026 | 74.70 | 74.80 | 71.50 | 73.80 | 73.80 | -0.94% | 2,201 |