Zelio E-Mobility Limited (BOM:544563)
India · Delayed Price · Currency is INR 289.80
-15.25 (-5.00%)
At close: Jan 21, 2026
Zelio E-Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 531.75 | 531.75 | 531.75 | 531.75 | 531.75 | 5.00% | 15,000 |
| Nov 28, 2025 | 500.00 | 506.45 | 458.25 | 506.45 | 506.45 | 5.00% | 98,000 |
| Nov 27, 2025 | 482.35 | 482.35 | 482.35 | 482.35 | 482.35 | 5.00% | 44,000 |
| Nov 26, 2025 | 459.00 | 459.40 | 440.00 | 459.40 | 459.40 | 4.99% | 50,000 |
| Nov 25, 2025 | 396.05 | 437.55 | 395.95 | 437.55 | 437.55 | 4.99% | 84,000 |
| Nov 24, 2025 | 450.00 | 455.00 | 416.75 | 416.75 | 416.75 | -4.99% | 119,000 |
| Nov 21, 2025 | 446.85 | 446.85 | 410.00 | 438.65 | 438.65 | 3.07% | 160,000 |
| Nov 20, 2025 | 398.90 | 425.60 | 390.00 | 425.60 | 425.60 | 5.00% | 116,000 |
| Nov 19, 2025 | 405.35 | 405.35 | 395.00 | 405.35 | 405.35 | 5.00% | 194,000 |
| Nov 18, 2025 | 386.05 | 386.05 | 386.05 | 386.05 | 386.05 | 4.99% | 10,000 |
| Nov 17, 2025 | 367.70 | 367.70 | 367.70 | 367.70 | 367.70 | 5.00% | 11,000 |
| Nov 14, 2025 | 348.00 | 350.20 | 320.00 | 350.20 | 350.20 | 4.99% | 100,000 |
| Nov 13, 2025 | 328.90 | 333.55 | 306.00 | 333.55 | 333.55 | 4.99% | 236,000 |
| Nov 12, 2025 | 287.50 | 317.70 | 287.50 | 317.70 | 317.70 | 4.99% | 402,000 |
| Nov 11, 2025 | 302.60 | 313.00 | 302.60 | 302.60 | 302.60 | -4.99% | 158,000 |