Zelio E-Mobility Limited (BOM:544563)
India · Delayed Price · Currency is INR 795.45
-16.20 (-2.00%)
At close: Jul 24, 2026
Zelio E-Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 795.45 | 795.45 | 795.45 | 795.45 | 795.45 | -2.00% | 2,500 |
| Jul 23, 2026 | 840.00 | 840.00 | 811.65 | 811.65 | 811.65 | -2.00% | 25,000 |
| Jul 22, 2026 | 795.80 | 828.20 | 795.80 | 828.20 | 828.20 | 2.00% | 37,500 |
| Jul 21, 2026 | 789.00 | 812.00 | 734.70 | 812.00 | 812.00 | 5.00% | 42,500 |
| Jul 20, 2026 | 726.70 | 799.95 | 726.70 | 773.35 | 773.35 | 1.10% | 57,500 |
| Jul 17, 2026 | 750.00 | 772.20 | 706.00 | 764.90 | 764.90 | 4.00% | 119,000 |
| Jul 16, 2026 | 735.45 | 735.45 | 735.45 | 735.45 | 735.45 | 5.00% | 11,000 |
| Jul 15, 2026 | 690.00 | 700.45 | 690.00 | 700.45 | 700.45 | 5.00% | 40,000 |
| Jul 14, 2026 | 667.10 | 667.10 | 667.10 | 667.10 | 667.10 | 5.00% | 44,000 |
| Jul 13, 2026 | 624.00 | 635.35 | 620.00 | 635.35 | 635.35 | 5.00% | 17,500 |
| Jul 10, 2026 | 604.50 | 605.10 | 593.25 | 605.10 | 605.10 | 2.00% | 26,000 |
| Jul 9, 2026 | 602.30 | 602.30 | 591.10 | 593.25 | 593.25 | 0.47% | 9,000 |
| Jul 8, 2026 | 613.65 | 613.65 | 590.50 | 590.50 | 590.50 | -1.85% | 14,500 |
| Jul 7, 2026 | 578.20 | 601.65 | 578.20 | 601.65 | 601.65 | 1.99% | 12,000 |
| Jul 6, 2026 | 613.80 | 613.80 | 589.90 | 589.90 | 589.90 | -1.99% | 15,500 |
| Jul 3, 2026 | 601.90 | 601.90 | 601.90 | 601.90 | 601.90 | 2.00% | 30,500 |
| Jul 2, 2026 | 590.10 | 590.10 | 590.10 | 590.10 | 590.10 | 2.00% | 5,000 |
| Jul 1, 2026 | 578.55 | 578.55 | 578.55 | 578.55 | 578.55 | 1.99% | 3,000 |
| Jun 30, 2026 | 567.25 | 567.25 | 567.25 | 567.25 | 567.25 | 2.00% | 12,000 |
| Jun 29, 2026 | 556.15 | 556.15 | 556.15 | 556.15 | 556.15 | -1.99% | 11,500 |
| Jun 25, 2026 | 579.05 | 579.05 | 567.45 | 567.45 | 567.45 | -1.99% | 21,000 |
| Jun 24, 2026 | 593.90 | 593.90 | 579.00 | 579.00 | 579.00 | -0.79% | 18,000 |
| Jun 23, 2026 | 583.60 | 583.60 | 583.00 | 583.60 | 583.60 | 1.99% | 11,500 |
| Jun 22, 2026 | 572.20 | 572.20 | 572.20 | 572.20 | 572.20 | 2.00% | 21,500 |
| Jun 19, 2026 | 560.30 | 561.00 | 560.30 | 561.00 | 561.00 | -1.87% | 40,000 |
| Jun 18, 2026 | 589.90 | 593.00 | 571.70 | 571.70 | 571.70 | -2.00% | 73,000 |
| Jun 17, 2026 | 583.35 | 583.35 | 583.35 | 583.35 | 583.35 | 1.99% | 31,000 |
| Jun 16, 2026 | 571.95 | 571.95 | 571.95 | 571.95 | 571.95 | 2.00% | 10,000 |
| Jun 15, 2026 | 560.75 | 560.75 | 560.75 | 560.75 | 560.75 | 1.99% | 13,000 |
| Jun 12, 2026 | 549.80 | 549.80 | 549.80 | 549.80 | 549.80 | 1.99% | 9,500 |
| Jun 11, 2026 | 538.75 | 539.05 | 538.75 | 539.05 | 539.05 | 2.00% | 25,500 |
| Jun 10, 2026 | 528.50 | 528.50 | 528.50 | 528.50 | 528.50 | 2.00% | 24,500 |
| Jun 9, 2026 | 508.00 | 518.15 | 508.00 | 518.15 | 518.15 | 2.00% | 12,500 |
| Jun 8, 2026 | 508.80 | 508.80 | 508.00 | 508.00 | 508.00 | 1.83% | 25,500 |
| Jun 5, 2026 | 498.85 | 498.85 | 498.85 | 498.85 | 498.85 | 1.99% | 21,000 |
| Jun 4, 2026 | 489.10 | 489.10 | 489.10 | 489.10 | 489.10 | -1.99% | 16,000 |
| Jun 3, 2026 | 499.05 | 499.05 | 499.05 | 499.05 | 499.05 | -1.99% | 9,000 |
| Jun 2, 2026 | 511.00 | 511.00 | 509.20 | 509.20 | 509.20 | -1.99% | 29,000 |
| Jun 1, 2026 | 519.55 | 519.55 | 519.55 | 519.55 | 519.55 | 1.99% | 72,000 |
| May 29, 2026 | 509.40 | 509.40 | 509.40 | 509.40 | 509.40 | 1.99% | 7,000 |
| May 27, 2026 | 499.45 | 499.45 | 499.45 | 499.45 | 499.45 | 1.99% | 6,000 |
| May 26, 2026 | 489.70 | 489.70 | 489.70 | 489.70 | 489.70 | 2.00% | 19,000 |
| May 25, 2026 | 480.10 | 480.10 | 480.10 | 480.10 | 480.10 | 2.00% | 11,000 |
| May 22, 2026 | 470.00 | 470.70 | 470.00 | 470.70 | 470.70 | 1.99% | 18,000 |
| May 21, 2026 | 461.85 | 461.85 | 457.35 | 461.50 | 461.50 | 1.92% | 26,000 |
| May 20, 2026 | 463.70 | 463.70 | 451.20 | 452.80 | 452.80 | -0.81% | 16,000 |
| May 19, 2026 | 440.50 | 456.50 | 440.50 | 456.50 | 456.50 | 1.58% | 13,000 |
| May 18, 2026 | 449.40 | 449.40 | 449.40 | 449.40 | 449.40 | -2.00% | 14,000 |
| May 15, 2026 | 458.55 | 458.55 | 458.55 | 458.55 | 458.55 | 1.99% | 12,000 |
| May 14, 2026 | 440.80 | 449.60 | 440.80 | 449.60 | 449.60 | 2.00% | 45,000 |