Zodiac Energy Limited (BOM:543416)
India · Delayed Price · Currency is INR 250.85
-5.20 (-2.03%)
At close: Jul 24, 2026
BOM:543416 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 258.00 | 258.00 | 245.70 | 250.85 | 250.85 | -2.03% | 1,621 |
| Jul 23, 2026 | 258.00 | 259.10 | 255.05 | 256.05 | 256.05 | -1.08% | 170 |
| Jul 22, 2026 | 255.00 | 259.65 | 255.00 | 258.85 | 258.85 | -0.31% | 466 |
| Jul 21, 2026 | 258.70 | 262.80 | 255.00 | 259.65 | 259.65 | 0.37% | 641 |
| Jul 20, 2026 | 262.25 | 262.50 | 253.50 | 258.70 | 258.70 | -1.45% | 774 |
| Jul 17, 2026 | 263.00 | 267.55 | 260.55 | 262.50 | 262.50 | -0.89% | 1,092 |
| Jul 16, 2026 | 267.00 | 267.00 | 264.10 | 264.85 | 264.85 | -0.06% | 1,174 |
| Jul 15, 2026 | 268.70 | 268.70 | 265.00 | 265.00 | 265.00 | -1.08% | 1,714 |
| Jul 14, 2026 | 270.00 | 274.90 | 265.50 | 267.90 | 267.90 | -1.40% | 1,905 |
| Jul 13, 2026 | 270.00 | 275.00 | 262.50 | 271.70 | 271.70 | -0.40% | 3,425 |
| Jul 10, 2026 | 268.00 | 279.00 | 261.70 | 272.80 | 272.80 | 2.13% | 989 |
| Jul 9, 2026 | 260.20 | 268.95 | 260.20 | 267.10 | 267.10 | 1.81% | 1,166 |
| Jul 8, 2026 | 266.40 | 268.00 | 260.00 | 262.35 | 262.35 | -1.82% | 2,191 |
| Jul 7, 2026 | 262.15 | 267.25 | 260.10 | 267.20 | 267.20 | -0.06% | 786 |
| Jul 6, 2026 | 261.70 | 273.90 | 261.70 | 267.35 | 267.35 | 0.43% | 2,346 |
| Jul 3, 2026 | 268.20 | 272.35 | 262.20 | 266.20 | 266.20 | -0.67% | 2,225 |
| Jul 2, 2026 | 271.40 | 277.60 | 265.05 | 268.00 | 268.00 | -3.23% | 1,534 |
| Jul 1, 2026 | 270.60 | 278.70 | 270.60 | 276.95 | 276.95 | 0.47% | 995 |
| Jun 30, 2026 | 279.15 | 279.15 | 272.10 | 275.65 | 275.65 | 0.68% | 762 |
| Jun 29, 2026 | 275.50 | 277.65 | 270.00 | 273.80 | 273.80 | -1.14% | 1,516 |
| Jun 25, 2026 | 277.50 | 278.95 | 271.10 | 276.95 | 276.95 | -1.02% | 1,384 |
| Jun 24, 2026 | 281.15 | 284.90 | 275.40 | 279.80 | 279.80 | 0.04% | 756 |
| Jun 23, 2026 | 282.60 | 282.60 | 277.65 | 279.70 | 279.70 | -1.03% | 523 |
| Jun 22, 2026 | 275.70 | 286.00 | 275.70 | 282.60 | 282.60 | 1.24% | 641 |
| Jun 19, 2026 | 280.40 | 284.80 | 277.40 | 279.15 | 279.15 | -2.74% | 1,600 |
| Jun 18, 2026 | 282.70 | 287.00 | 276.65 | 287.00 | 287.00 | -0.33% | 514 |
| Jun 17, 2026 | 284.00 | 288.55 | 280.05 | 287.95 | 287.95 | 2.38% | 4,114 |
| Jun 16, 2026 | 279.40 | 284.90 | 276.10 | 281.25 | 281.25 | -0.35% | 269 |
| Jun 15, 2026 | 277.25 | 285.00 | 277.25 | 282.25 | 282.25 | 1.79% | 823 |
| Jun 12, 2026 | 269.70 | 277.85 | 269.70 | 277.30 | 277.30 | 4.27% | 893 |
| Jun 11, 2026 | 265.75 | 269.65 | 263.05 | 265.95 | 265.95 | -3.73% | 1,557 |
| Jun 10, 2026 | 287.85 | 287.85 | 271.00 | 276.25 | 276.25 | -2.11% | 1,706 |
| Jun 9, 2026 | 284.90 | 284.90 | 271.70 | 282.20 | 282.20 | 1.47% | 403 |
| Jun 8, 2026 | 283.00 | 283.00 | 276.80 | 278.10 | 278.10 | -2.93% | 784 |
| Jun 5, 2026 | 288.30 | 292.70 | 285.10 | 286.50 | 286.50 | -0.62% | 2,125 |
| Jun 4, 2026 | 293.85 | 293.85 | 286.30 | 288.30 | 288.30 | -0.91% | 1,342 |
| Jun 3, 2026 | 293.55 | 293.55 | 288.60 | 290.95 | 290.95 | 0.64% | 608 |
| Jun 2, 2026 | 282.05 | 294.00 | 281.90 | 289.10 | 289.10 | 1.14% | 1,171 |
| Jun 1, 2026 | 292.40 | 292.40 | 285.10 | 285.85 | 285.85 | -3.23% | 624 |
| May 29, 2026 | 293.25 | 299.65 | 293.25 | 295.40 | 295.40 | -2.40% | 933 |
| May 27, 2026 | 307.85 | 307.85 | 296.50 | 302.65 | 302.65 | -2.28% | 5,894 |
| May 26, 2026 | 315.00 | 320.00 | 305.90 | 309.70 | 309.70 | -3.82% | 2,880 |
| May 25, 2026 | 310.00 | 323.00 | 310.00 | 322.00 | 322.00 | 4.66% | 2,085 |
| May 22, 2026 | 308.00 | 310.00 | 300.00 | 307.65 | 307.65 | 1.20% | 184 |
| May 21, 2026 | 295.80 | 307.40 | 295.80 | 304.00 | 304.00 | 3.83% | 2,971 |
| May 20, 2026 | 283.10 | 297.40 | 283.10 | 292.80 | 292.80 | -0.44% | 996 |
| May 19, 2026 | 275.00 | 298.00 | 275.00 | 294.10 | 294.10 | 3.17% | 1,796 |
| May 18, 2026 | 292.00 | 292.00 | 280.00 | 285.05 | 285.05 | -3.18% | 644 |
| May 15, 2026 | 294.30 | 308.45 | 291.00 | 294.40 | 294.40 | -1.96% | 790 |
| May 14, 2026 | 298.45 | 300.80 | 285.00 | 300.30 | 300.30 | 0.62% | 1,262 |