Zodiac Energy Limited (BOM:543416)
India · Delayed Price · Currency is INR 250.00
+4.85 (1.98%)
At close: Aug 21, 2026
BOM:543416 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 245.55 | 253.95 | 243.90 | 250.00 | 250.00 | 1.98% | 1,255 |
| Aug 20, 2026 | 247.65 | 250.60 | 243.00 | 245.15 | 245.15 | -0.53% | 1,833 |
| Aug 19, 2026 | 255.60 | 272.00 | 240.10 | 246.45 | 246.45 | -3.54% | 13,756 |
| Aug 18, 2026 | 244.00 | 263.90 | 244.00 | 255.50 | 255.50 | -0.78% | 7,181 |
| Aug 17, 2026 | 265.00 | 273.75 | 255.95 | 257.50 | 257.50 | -3.70% | 8,400 |
| Aug 14, 2026 | 270.00 | 296.10 | 266.95 | 267.40 | 267.40 | -0.67% | 11,930 |
| Aug 13, 2026 | 245.00 | 269.20 | 242.05 | 269.20 | 269.20 | 9.99% | 4,954 |
| Aug 12, 2026 | 250.05 | 252.50 | 244.20 | 244.75 | 244.75 | -2.43% | 327 |
| Aug 11, 2026 | 251.95 | 254.90 | 250.05 | 250.85 | 250.85 | 0.06% | 461 |
| Aug 10, 2026 | 260.00 | 260.00 | 250.00 | 250.70 | 250.70 | -0.12% | 1,725 |
| Aug 7, 2026 | 250.45 | 256.25 | 250.45 | 251.00 | 251.00 | -1.51% | 651 |
| Aug 6, 2026 | 241.00 | 259.25 | 241.00 | 254.85 | 254.85 | 0.02% | 402 |
| Aug 5, 2026 | 261.40 | 261.40 | 250.00 | 254.80 | 254.80 | -0.57% | 7,022 |
| Aug 4, 2026 | 265.00 | 265.00 | 253.60 | 256.25 | 256.25 | 0.06% | 1,365 |
| Aug 3, 2026 | 264.95 | 267.95 | 252.00 | 256.10 | 256.10 | 1.27% | 3,925 |
| Jul 31, 2026 | 238.50 | 252.90 | 235.15 | 252.90 | 252.90 | 4.98% | 2,899 |
| Jul 30, 2026 | 244.00 | 244.00 | 236.60 | 240.90 | 240.90 | -0.86% | 807 |
| Jul 29, 2026 | 246.70 | 248.70 | 242.00 | 243.00 | 243.00 | -1.54% | 571 |
| Jul 28, 2026 | 240.70 | 249.90 | 238.30 | 246.80 | 246.80 | 0.02% | 1,122 |
| Jul 27, 2026 | 253.90 | 263.30 | 244.10 | 246.75 | 246.75 | -1.63% | 1,981 |
| 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 |