Zelio E-Mobility Limited (BOM:544563)
India · Delayed Price · Currency is INR 277.30
+7.90 (2.93%)
At close: Feb 11, 2026
Zelio E-Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 270.00 | 282.95 | 270.00 | 277.30 | 277.30 | 2.93% | 28,000 |
| Feb 10, 2026 | 256.00 | 276.70 | 256.00 | 269.40 | 269.40 | 5.48% | 66,000 |
| Feb 9, 2026 | 276.00 | 285.95 | 255.10 | 255.40 | 255.40 | -9.88% | 158,000 |
| Feb 6, 2026 | 280.00 | 283.90 | 276.00 | 283.40 | 283.40 | 0.05% | 43,000 |
| Feb 5, 2026 | 297.00 | 297.00 | 283.00 | 283.25 | 283.25 | -4.63% | 36,000 |
| Feb 4, 2026 | 301.75 | 305.00 | 288.00 | 297.00 | 297.00 | -0.54% | 67,000 |
| Feb 3, 2026 | 305.00 | 307.50 | 273.00 | 298.60 | 298.60 | 4.90% | 186,000 |
| Feb 2, 2026 | 279.00 | 294.05 | 270.00 | 284.65 | 284.65 | 6.47% | 356,000 |
| Feb 1, 2026 | 259.95 | 268.05 | 252.10 | 267.35 | 267.35 | 9.70% | 220,000 |
| Jan 30, 2026 | 232.00 | 243.70 | 221.55 | 243.70 | 243.70 | 5.00% | 73,000 |
| Jan 29, 2026 | 243.95 | 244.00 | 232.10 | 232.10 | 232.10 | -4.99% | 73,000 |
| Jan 28, 2026 | 248.00 | 251.05 | 243.55 | 244.30 | 244.30 | -4.70% | 187,000 |
| Jan 27, 2026 | 269.90 | 282.00 | 255.45 | 256.35 | 256.35 | -4.65% | 113,000 |
| Jan 23, 2026 | 279.90 | 279.90 | 261.60 | 268.85 | 268.85 | -2.36% | 113,000 |
| Jan 22, 2026 | 282.00 | 287.95 | 275.35 | 275.35 | 275.35 | -4.99% | 131,000 |
| Jan 21, 2026 | 289.80 | 289.80 | 289.80 | 289.80 | 289.80 | -5.00% | 12,000 |
| Jan 20, 2026 | 315.00 | 315.00 | 305.05 | 305.05 | 305.05 | -5.00% | 54,000 |
| Jan 19, 2026 | 337.00 | 345.75 | 320.35 | 321.10 | 321.10 | -4.77% | 117,000 |
| Jan 16, 2026 | 315.00 | 337.85 | 307.00 | 337.20 | 337.20 | 4.79% | 242,000 |
| Jan 14, 2026 | 325.00 | 332.40 | 321.80 | 321.80 | 321.80 | -4.99% | 217,000 |
| Jan 13, 2026 | 341.00 | 370.00 | 336.75 | 338.70 | 338.70 | -4.44% | 611,000 |
| Jan 12, 2026 | 382.00 | 382.00 | 354.45 | 354.45 | 354.45 | -5.00% | 167,000 |
| Jan 9, 2026 | 373.10 | 373.10 | 373.10 | 373.10 | 373.10 | -2.00% | 1,000 |
| Jan 8, 2026 | 380.70 | 380.70 | 380.70 | 380.70 | 380.70 | -2.00% | 3,000 |
| Jan 7, 2026 | 388.45 | 388.45 | 388.45 | 388.45 | 388.45 | -1.99% | 1,000 |
| Jan 6, 2026 | 396.35 | 396.35 | 396.35 | 396.35 | 396.35 | -1.99% | 5,000 |
| Jan 5, 2026 | 404.40 | 406.00 | 404.40 | 404.40 | 404.40 | -2.00% | 7,000 |
| Jan 2, 2026 | 412.65 | 412.65 | 412.65 | 412.65 | 412.65 | -2.00% | 5,000 |
| Jan 1, 2026 | 421.05 | 434.00 | 421.05 | 421.05 | 421.05 | -1.99% | 38,000 |
| Dec 31, 2025 | 429.60 | 429.60 | 429.60 | 429.60 | 429.60 | -2.00% | 3,000 |
| Dec 30, 2025 | 438.35 | 438.35 | 438.35 | 438.35 | 438.35 | -1.99% | 2,000 |
| Dec 29, 2025 | 447.25 | 447.25 | 447.25 | 447.25 | 447.25 | -1.99% | 7,000 |
| Dec 26, 2025 | 456.35 | 456.35 | 456.35 | 456.35 | 456.35 | -2.00% | 13,000 |
| Dec 24, 2025 | 465.65 | 465.65 | 465.65 | 465.65 | 465.65 | 1.99% | 89,000 |
| Dec 23, 2025 | 456.55 | 456.55 | 456.55 | 456.55 | 456.55 | -2.00% | 3,000 |
| Dec 22, 2025 | 465.85 | 465.85 | 465.85 | 465.85 | 465.85 | -2.00% | 6,000 |
| Dec 19, 2025 | 475.35 | 475.35 | 475.35 | 475.35 | 475.35 | -2.00% | 2,000 |
| Dec 18, 2025 | 485.05 | 485.05 | 485.05 | 485.05 | 485.05 | -1.99% | 2,000 |
| Dec 17, 2025 | 494.90 | 494.90 | 494.90 | 494.90 | 494.90 | -1.99% | 1,000 |
| Dec 16, 2025 | 513.05 | 513.05 | 504.95 | 504.95 | 504.95 | 0.39% | 38,000 |
| Dec 15, 2025 | 483.55 | 503.00 | 483.55 | 503.00 | 503.00 | 1.95% | 110,000 |
| Dec 12, 2025 | 493.40 | 493.40 | 493.40 | 493.40 | 493.40 | -2.00% | 13,000 |
| Dec 11, 2025 | 503.45 | 503.45 | 503.45 | 503.45 | 503.45 | -2.00% | 2,000 |
| Dec 10, 2025 | 513.70 | 513.70 | 513.70 | 513.70 | 513.70 | -1.99% | 2,000 |
| Dec 9, 2025 | 524.15 | 524.15 | 524.15 | 524.15 | 524.15 | -1.99% | 2,000 |
| Dec 8, 2025 | 534.80 | 534.80 | 534.80 | 534.80 | 534.80 | -2.00% | 3,000 |
| Dec 5, 2025 | 545.70 | 545.70 | 545.70 | 545.70 | 545.70 | -1.99% | 4,000 |
| Dec 4, 2025 | 597.00 | 610.00 | 556.80 | 556.80 | 556.80 | -5.00% | 99,000 |
| Dec 3, 2025 | 586.20 | 586.20 | 569.00 | 586.10 | 586.10 | 4.98% | 99,000 |
| Dec 2, 2025 | 532.00 | 558.30 | 511.00 | 558.30 | 558.30 | 4.99% | 44,000 |