Zodiac Energy Limited (BOM:543416)
India · Delayed Price · Currency is INR 276.20
-6.80 (-2.40%)
At close: Feb 13, 2026
Zodiac Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 279.55 | 284.90 | 274.55 | 276.20 | 276.20 | -2.40% | 2,039 |
| Feb 12, 2026 | 297.30 | 297.30 | 281.80 | 283.00 | 283.00 | -5.18% | 3,462 |
| Feb 11, 2026 | 295.25 | 308.25 | 288.60 | 298.45 | 298.45 | 2.12% | 3,555 |
| Feb 10, 2026 | 275.00 | 319.70 | 270.50 | 292.25 | 292.25 | 9.68% | 19,435 |
| Feb 9, 2026 | 258.50 | 275.00 | 258.50 | 266.45 | 266.45 | 1.54% | 2,167 |
| Feb 6, 2026 | 274.80 | 274.80 | 258.35 | 262.40 | 262.40 | -2.81% | 787 |
| Feb 5, 2026 | 276.30 | 276.75 | 264.00 | 270.00 | 270.00 | 1.01% | 616 |
| Feb 4, 2026 | 257.35 | 276.75 | 254.85 | 267.30 | 267.30 | 4.72% | 1,253 |
| Feb 3, 2026 | 255.90 | 260.65 | 252.00 | 255.25 | 255.25 | 2.84% | 955 |
| Feb 2, 2026 | 252.00 | 256.25 | 244.75 | 248.20 | 248.20 | 0.67% | 1,403 |
| Feb 1, 2026 | 256.00 | 264.20 | 244.05 | 246.55 | 246.55 | -3.80% | 622 |
| Jan 30, 2026 | 257.00 | 265.90 | 255.70 | 256.30 | 256.30 | -2.77% | 905 |
| Jan 29, 2026 | 266.80 | 293.25 | 255.00 | 263.60 | 263.60 | -1.13% | 1,108 |
| Jan 28, 2026 | 235.05 | 270.00 | 235.05 | 266.60 | 266.60 | 8.04% | 1,786 |
| Jan 27, 2026 | 253.25 | 253.25 | 246.05 | 246.75 | 246.75 | -4.71% | 1,858 |
| Jan 23, 2026 | 254.65 | 275.15 | 254.65 | 258.95 | 258.95 | 1.69% | 2,662 |
| Jan 22, 2026 | 242.90 | 256.70 | 242.90 | 254.65 | 254.65 | 4.41% | 1,684 |
| Jan 21, 2026 | 235.55 | 248.40 | 235.55 | 243.90 | 243.90 | -2.15% | 1,688 |
| Jan 20, 2026 | 260.00 | 260.00 | 246.90 | 249.25 | 249.25 | -4.37% | 2,211 |
| Jan 19, 2026 | 265.05 | 268.95 | 258.00 | 260.65 | 260.65 | -2.74% | 755 |
| Jan 16, 2026 | 272.95 | 274.45 | 267.00 | 268.00 | 268.00 | -1.22% | 1,154 |
| Jan 14, 2026 | 278.00 | 279.00 | 267.40 | 271.30 | 271.30 | -2.29% | 1,286 |
| Jan 13, 2026 | 280.00 | 283.75 | 275.00 | 277.65 | 277.65 | 1.89% | 1,133 |
| Jan 12, 2026 | 280.00 | 282.35 | 266.10 | 272.50 | 272.50 | -3.61% | 5,015 |
| Jan 9, 2026 | 290.00 | 290.00 | 281.00 | 282.70 | 282.70 | -2.30% | 1,146 |
| Jan 8, 2026 | 298.80 | 298.80 | 289.00 | 289.35 | 289.35 | -2.44% | 1,954 |
| Jan 7, 2026 | 300.65 | 302.00 | 296.50 | 296.60 | 296.60 | -0.57% | 1,235 |
| Jan 6, 2026 | 300.05 | 303.75 | 295.70 | 298.30 | 298.30 | -0.57% | 1,455 |
| Jan 5, 2026 | 314.95 | 314.95 | 300.00 | 300.00 | 300.00 | -2.55% | 2,706 |
| Jan 2, 2026 | 301.60 | 310.70 | 299.40 | 307.85 | 307.85 | 2.07% | 1,092 |
| Jan 1, 2026 | 308.65 | 308.65 | 300.00 | 301.60 | 301.60 | -0.35% | 348 |
| Dec 31, 2025 | 296.70 | 310.25 | 296.70 | 302.65 | 302.65 | 2.77% | 1,375 |
| Dec 30, 2025 | 291.50 | 295.90 | 290.25 | 294.50 | 294.50 | 0.55% | 666 |
| Dec 29, 2025 | 298.00 | 301.60 | 292.00 | 292.90 | 292.90 | -3.17% | 1,525 |
| Dec 26, 2025 | 301.00 | 309.80 | 300.50 | 302.50 | 302.50 | 0.82% | 1,367 |
| Dec 24, 2025 | 301.05 | 310.95 | 299.95 | 300.05 | 300.05 | -1.66% | 770 |
| Dec 23, 2025 | 309.65 | 310.45 | 304.00 | 305.10 | 305.10 | -0.18% | 443 |
| Dec 22, 2025 | 304.30 | 323.40 | 302.20 | 305.65 | 305.65 | 0.44% | 944 |
| Dec 19, 2025 | 301.70 | 307.45 | 297.05 | 304.30 | 304.30 | 2.03% | 768 |
| Dec 18, 2025 | 301.10 | 301.50 | 296.95 | 298.25 | 298.25 | -1.01% | 957 |
| Dec 17, 2025 | 309.30 | 309.80 | 301.10 | 301.30 | 301.30 | -2.57% | 1,163 |
| Dec 16, 2025 | 310.00 | 315.10 | 307.90 | 309.25 | 309.25 | -1.36% | 1,757 |
| Dec 15, 2025 | 315.00 | 338.95 | 309.25 | 313.50 | 313.50 | 1.74% | 12,041 |
| Dec 12, 2025 | 310.70 | 312.00 | 305.50 | 308.15 | 308.15 | -0.82% | 593 |
| Dec 11, 2025 | 303.40 | 310.70 | 299.70 | 310.70 | 310.70 | 1.47% | 860 |
| Dec 10, 2025 | 301.65 | 312.00 | 300.65 | 306.20 | 306.20 | 1.51% | 882 |
| Dec 9, 2025 | 295.05 | 311.85 | 288.75 | 301.65 | 301.65 | 0.87% | 4,117 |
| Dec 8, 2025 | 316.05 | 321.40 | 296.70 | 299.05 | 299.05 | -5.75% | 8,711 |
| Dec 5, 2025 | 321.30 | 321.30 | 314.55 | 317.30 | 317.30 | -2.16% | 957 |
| Dec 4, 2025 | 327.60 | 329.95 | 321.30 | 324.30 | 324.30 | -1.44% | 402 |