Zodiac Energy Limited (BOM:543416)
India · Delayed Price · Currency is INR 286.50
-1.80 (-0.62%)
At close: Jun 5, 2026
BOM:543416 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 299.95 | 299.95 | 290.00 | 298.45 | 298.45 | -0.45% | 830 |
| May 12, 2026 | 315.00 | 315.00 | 299.25 | 299.80 | 299.80 | -4.83% | 924 |
| May 11, 2026 | 324.40 | 324.40 | 315.00 | 315.00 | 315.00 | -2.90% | 844 |
| May 8, 2026 | 317.50 | 325.00 | 312.00 | 324.40 | 324.40 | 0.78% | 1,317 |
| May 7, 2026 | 318.75 | 324.70 | 315.00 | 321.90 | 321.90 | 1.48% | 833 |
| May 6, 2026 | 329.50 | 329.50 | 310.60 | 317.20 | 317.20 | -0.27% | 1,248 |
| May 5, 2026 | 312.10 | 323.10 | 308.20 | 318.05 | 318.05 | -1.96% | 2,746 |
| May 4, 2026 | 324.95 | 338.65 | 321.75 | 324.40 | 324.40 | -0.17% | 2,652 |
| Apr 30, 2026 | 337.90 | 337.90 | 321.15 | 324.95 | 324.95 | -3.85% | 1,534 |
| Apr 29, 2026 | 363.00 | 363.00 | 329.00 | 337.95 | 337.95 | -2.41% | 1,630 |
| Apr 28, 2026 | 345.25 | 365.00 | 345.25 | 346.30 | 346.30 | -1.90% | 3,844 |
| Apr 27, 2026 | 355.75 | 368.80 | 346.95 | 353.00 | 353.00 | 2.32% | 5,960 |
| Apr 24, 2026 | 380.00 | 392.55 | 337.00 | 345.00 | 345.00 | -3.33% | 104,051 |
| Apr 23, 2026 | 299.95 | 356.90 | 299.95 | 356.90 | 356.90 | 19.99% | 45,343 |
| Apr 22, 2026 | 300.50 | 301.75 | 293.05 | 297.45 | 297.45 | 1.00% | 1,143 |
| Apr 21, 2026 | 292.10 | 304.00 | 292.10 | 294.50 | 294.50 | -1.01% | 1,592 |
| Apr 20, 2026 | 304.10 | 304.10 | 291.00 | 297.50 | 297.50 | -0.68% | 1,682 |
| Apr 17, 2026 | 292.15 | 312.70 | 292.15 | 299.55 | 299.55 | 3.54% | 4,287 |
| Apr 16, 2026 | 291.15 | 293.70 | 287.05 | 289.30 | 289.30 | 0.77% | 1,371 |
| Apr 15, 2026 | 300.95 | 300.95 | 286.00 | 287.10 | 287.10 | 0.44% | 5,691 |
| Apr 13, 2026 | 268.00 | 302.60 | 261.85 | 285.85 | 285.85 | 2.55% | 3,587 |
| Apr 10, 2026 | 276.05 | 294.50 | 276.05 | 278.75 | 278.75 | 3.64% | 4,515 |
| Apr 9, 2026 | 275.05 | 282.85 | 266.65 | 268.95 | 268.95 | -2.52% | 3,258 |
| Apr 8, 2026 | 260.00 | 286.85 | 258.00 | 275.90 | 275.90 | 10.36% | 8,181 |
| Apr 7, 2026 | 242.60 | 253.95 | 222.00 | 250.00 | 250.00 | 3.11% | 1,092 |
| Apr 6, 2026 | 239.95 | 247.00 | 238.75 | 242.45 | 242.45 | -0.98% | 3,569 |
| Apr 2, 2026 | 246.30 | 248.80 | 232.50 | 244.85 | 244.85 | 1.56% | 1,457 |
| Apr 1, 2026 | 204.00 | 245.60 | 204.00 | 241.10 | 241.10 | 12.74% | 2,799 |
| Mar 30, 2026 | 224.90 | 231.10 | 210.00 | 213.85 | 213.85 | -5.46% | 3,014 |
| Mar 27, 2026 | 238.00 | 238.00 | 223.00 | 226.20 | 226.20 | -6.45% | 3,556 |
| Mar 25, 2026 | 243.45 | 251.40 | 240.00 | 241.80 | 241.80 | -0.08% | 1,351 |
| Mar 24, 2026 | 244.00 | 252.55 | 239.25 | 242.00 | 242.00 | -0.45% | 454 |
| Mar 23, 2026 | 259.90 | 259.90 | 241.55 | 243.10 | 243.10 | -3.76% | 1,136 |
| Mar 20, 2026 | 251.00 | 257.20 | 246.55 | 252.60 | 252.60 | 1.41% | 4,895 |