Zodiac Energy Limited (BOM:543416)
India · Delayed Price · Currency is INR 215.20
+0.80 (0.37%)
At close: Oct 7, 2026
BOM:543416 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 206.50 | 220.05 | 206.50 | 215.20 | 215.20 | 0.37% | 1,454 |
| Oct 6, 2026 | 215.60 | 217.80 | 212.95 | 214.40 | 214.40 | 0.26% | 667 |
| Oct 5, 2026 | 211.05 | 220.15 | 211.05 | 213.85 | 213.85 | -1.54% | 943 |
| Oct 1, 2026 | 213.90 | 218.15 | 210.05 | 217.20 | 217.20 | 0.98% | 454 |
| Sep 30, 2026 | 220.00 | 220.00 | 213.90 | 215.10 | 215.10 | 2.62% | 2,255 |
| Sep 29, 2026 | 225.85 | 225.85 | 205.85 | 209.60 | 209.60 | -4.79% | 5,386 |
| Sep 28, 2026 | 222.00 | 223.80 | 218.00 | 220.15 | 220.15 | -1.63% | 1,515 |
| Sep 25, 2026 | 226.00 | 229.35 | 222.45 | 223.80 | 223.80 | -1.86% | 1,107 |
| Sep 24, 2026 | 225.50 | 230.00 | 222.40 | 228.05 | 228.05 | -0.91% | 993 |
| Sep 23, 2026 | 227.40 | 231.00 | 225.10 | 230.15 | 230.15 | 1.32% | 1,586 |
| Sep 22, 2026 | 234.95 | 235.80 | 225.05 | 227.15 | 227.15 | -1.98% | 4,085 |
| Sep 21, 2026 | 227.45 | 233.65 | 226.65 | 231.75 | 231.75 | 4.30% | 1,432 |
| Sep 18, 2026 | 225.15 | 225.15 | 219.50 | 222.20 | 222.20 | 0.98% | 874 |
| Sep 17, 2026 | 235.00 | 236.15 | 216.55 | 220.05 | 220.05 | -0.25% | 3,704 |
| Sep 16, 2026 | 219.35 | 225.00 | 218.10 | 220.60 | 220.60 | -1.10% | 2,794 |
| Sep 15, 2026 | 222.55 | 225.00 | 220.55 | 223.80 | 223.05 | -0.95% | 1,864 |
| Sep 11, 2026 | 236.00 | 236.00 | 225.00 | 225.95 | 225.19 | -2.21% | 2,297 |
| Sep 10, 2026 | 234.45 | 235.00 | 230.00 | 231.05 | 230.28 | -1.37% | 1,124 |
| Sep 9, 2026 | 231.00 | 238.05 | 231.00 | 234.25 | 233.46 | -0.95% | 909 |
| Sep 8, 2026 | 258.00 | 258.00 | 233.35 | 236.50 | 235.71 | -0.21% | 1,014 |
| Sep 7, 2026 | 239.70 | 247.00 | 236.00 | 237.00 | 236.21 | -1.90% | 2,463 |
| Sep 4, 2026 | 245.95 | 246.00 | 238.45 | 241.60 | 240.79 | 0.21% | 1,015 |
| Sep 3, 2026 | 244.50 | 244.50 | 238.80 | 241.10 | 240.29 | 0.96% | 545 |
| Sep 2, 2026 | 241.45 | 243.20 | 237.60 | 238.80 | 238.00 | 0.21% | 547 |
| Sep 1, 2026 | 245.20 | 247.20 | 237.85 | 238.30 | 237.50 | -2.08% | 628 |
| Aug 31, 2026 | 245.00 | 246.00 | 241.00 | 243.35 | 242.53 | -1.22% | 1,164 |
| Aug 28, 2026 | 247.15 | 251.15 | 245.00 | 246.35 | 245.52 | 0.67% | 4,324 |
| Aug 27, 2026 | 251.00 | 252.95 | 241.35 | 244.70 | 243.88 | -2.22% | 946 |
| Aug 26, 2026 | 259.95 | 259.95 | 246.95 | 250.25 | 249.41 | 1.60% | 1,560 |
| Aug 25, 2026 | 253.60 | 253.60 | 244.05 | 246.30 | 245.47 | -0.77% | 1,750 |
| Aug 24, 2026 | 245.00 | 260.00 | 245.00 | 248.20 | 247.37 | -0.72% | 3,581 |
| Aug 21, 2026 | 245.55 | 253.95 | 243.90 | 250.00 | 249.16 | 1.98% | 1,255 |
| Aug 20, 2026 | 247.65 | 250.60 | 243.00 | 245.15 | 244.33 | -0.53% | 1,833 |
| Aug 19, 2026 | 255.60 | 272.00 | 240.10 | 246.45 | 245.62 | -3.54% | 13,756 |
| Aug 18, 2026 | 244.00 | 263.90 | 244.00 | 255.50 | 254.64 | -0.78% | 7,181 |
| Aug 17, 2026 | 265.00 | 273.75 | 255.95 | 257.50 | 256.64 | -3.70% | 8,400 |
| Aug 14, 2026 | 270.00 | 296.10 | 266.95 | 267.40 | 266.50 | -0.67% | 11,930 |
| Aug 13, 2026 | 245.00 | 269.20 | 242.05 | 269.20 | 268.30 | 9.99% | 4,954 |
| Aug 12, 2026 | 250.05 | 252.50 | 244.20 | 244.75 | 243.93 | -2.43% | 327 |
| Aug 11, 2026 | 251.95 | 254.90 | 250.05 | 250.85 | 250.01 | 0.06% | 461 |
| Aug 10, 2026 | 260.00 | 260.00 | 250.00 | 250.70 | 249.86 | -0.12% | 1,725 |
| Aug 7, 2026 | 250.45 | 256.25 | 250.45 | 251.00 | 250.16 | -1.51% | 651 |
| Aug 6, 2026 | 241.00 | 259.25 | 241.00 | 254.85 | 254.00 | 0.02% | 402 |
| Aug 5, 2026 | 261.40 | 261.40 | 250.00 | 254.80 | 253.95 | -0.57% | 7,022 |
| Aug 4, 2026 | 265.00 | 265.00 | 253.60 | 256.25 | 255.39 | 0.06% | 1,365 |
| Aug 3, 2026 | 264.95 | 267.95 | 252.00 | 256.10 | 255.24 | 1.27% | 3,925 |
| Jul 31, 2026 | 238.50 | 252.90 | 235.15 | 252.90 | 252.05 | 4.98% | 2,899 |
| Jul 30, 2026 | 244.00 | 244.00 | 236.60 | 240.90 | 240.09 | -0.86% | 807 |
| Jul 29, 2026 | 246.70 | 248.70 | 242.00 | 243.00 | 242.19 | -1.54% | 571 |
| Jul 28, 2026 | 240.70 | 249.90 | 238.30 | 246.80 | 245.97 | 0.02% | 1,122 |