Zodiac Energy Limited (BOM:543416)
India · Delayed Price · Currency is INR 324.95
-13.00 (-3.85%)
At close: Apr 30, 2026
BOM:543416 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 250.00 | 253.70 | 243.40 | 249.10 | 249.10 | -2.62% | 2,098 |
| Mar 18, 2026 | 240.35 | 259.80 | 239.50 | 255.80 | 255.80 | 8.74% | 744 |
| Mar 17, 2026 | 240.00 | 244.45 | 224.75 | 235.25 | 235.25 | 1.80% | 1,787 |
| Mar 16, 2026 | 240.00 | 240.00 | 228.00 | 231.10 | 231.10 | -3.93% | 6,947 |
| Mar 13, 2026 | 248.00 | 248.00 | 231.50 | 240.55 | 240.55 | -0.60% | 1,829 |
| Mar 12, 2026 | 245.00 | 247.15 | 235.00 | 242.00 | 242.00 | -0.60% | 1,191 |
| Mar 11, 2026 | 227.45 | 244.50 | 227.00 | 243.45 | 243.45 | 5.21% | 1,251 |
| Mar 10, 2026 | 236.85 | 242.75 | 228.10 | 231.40 | 231.40 | 5.09% | 1,131 |
| Mar 9, 2026 | 225.00 | 225.00 | 218.90 | 220.20 | 220.20 | -3.46% | 825 |
| Mar 6, 2026 | 233.00 | 233.45 | 226.55 | 228.10 | 228.10 | -1.19% | 538 |
| Mar 5, 2026 | 227.85 | 242.30 | 226.00 | 230.85 | 230.85 | 1.43% | 1,461 |
| Mar 4, 2026 | 237.80 | 237.80 | 224.10 | 227.60 | 227.60 | -4.29% | 17,167 |
| Mar 2, 2026 | 220.05 | 241.25 | 220.05 | 237.80 | 237.80 | -2.54% | 2,053 |
| Feb 27, 2026 | 244.00 | 249.50 | 241.50 | 244.00 | 244.00 | -1.03% | 762 |
| Feb 26, 2026 | 246.00 | 251.80 | 242.75 | 246.55 | 246.55 | 0.06% | 1,268 |
| Feb 25, 2026 | 251.45 | 251.45 | 243.85 | 246.40 | 246.40 | -0.83% | 758 |
| Feb 24, 2026 | 253.60 | 253.60 | 243.55 | 248.45 | 248.45 | -1.91% | 2,412 |
| Feb 23, 2026 | 260.70 | 268.35 | 248.80 | 253.30 | 253.30 | -2.09% | 1,271 |
| Feb 20, 2026 | 269.15 | 269.15 | 257.15 | 258.70 | 258.70 | -2.34% | 465 |
| Feb 19, 2026 | 276.85 | 277.45 | 262.05 | 264.90 | 264.90 | -4.00% | 1,723 |
| Feb 18, 2026 | 268.00 | 280.30 | 268.00 | 275.95 | 275.95 | 1.21% | 2,523 |
| Feb 17, 2026 | 273.20 | 277.95 | 270.00 | 272.65 | 272.65 | 1.55% | 1,465 |
| Feb 16, 2026 | 275.95 | 275.95 | 264.00 | 268.50 | 268.50 | -2.79% | 1,174 |
| Feb 13, 2026 | 279.55 | 284.90 | 274.55 | 276.20 | 276.20 | -2.40% | 2,039 |