Zelio E-Mobility Limited (BOM:544563)
India · Delayed Price · Currency is INR 507.65
+24.15 (4.99%)
At close: May 4, 2026
Zelio E-Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 507.65 | 507.65 | 485.00 | 507.65 | 507.65 | 4.99% | 46,000 |
| Apr 30, 2026 | 490.80 | 490.80 | 471.00 | 483.50 | 483.50 | -0.66% | 23,000 |
| Apr 29, 2026 | 495.00 | 504.65 | 470.80 | 486.70 | 486.70 | 1.23% | 73,000 |
| Apr 28, 2026 | 480.80 | 480.80 | 477.90 | 480.80 | 480.80 | 4.99% | 55,000 |
| Apr 27, 2026 | 435.00 | 457.95 | 434.90 | 457.95 | 457.95 | 5.00% | 42,000 |
| Apr 24, 2026 | 443.50 | 443.50 | 415.20 | 436.15 | 436.15 | -0.21% | 66,000 |
| Apr 23, 2026 | 420.00 | 444.95 | 412.85 | 437.05 | 437.05 | 0.58% | 49,000 |
| Apr 22, 2026 | 450.20 | 452.00 | 434.55 | 434.55 | 434.55 | -5.00% | 64,000 |
| Apr 21, 2026 | 460.00 | 467.90 | 445.10 | 457.40 | 457.40 | -0.57% | 42,000 |
| Apr 20, 2026 | 460.00 | 469.00 | 437.00 | 460.00 | 460.00 | 1.72% | 95,000 |
| Apr 17, 2026 | 427.50 | 452.20 | 427.00 | 452.20 | 452.20 | 4.99% | 145,000 |
| Apr 16, 2026 | 437.05 | 437.05 | 421.55 | 430.70 | 430.70 | 3.47% | 126,000 |
| Apr 15, 2026 | 416.25 | 416.25 | 416.25 | 416.25 | 416.25 | 4.99% | 5,000 |
| Apr 13, 2026 | 374.00 | 396.45 | 374.00 | 396.45 | 396.45 | 4.99% | 64,000 |
| Apr 10, 2026 | 378.00 | 400.00 | 375.00 | 377.60 | 377.60 | -2.55% | 49,000 |
| Apr 9, 2026 | 394.25 | 394.25 | 375.00 | 387.50 | 387.50 | 3.20% | 44,000 |
| Apr 8, 2026 | 375.50 | 375.50 | 370.00 | 375.50 | 375.50 | 4.99% | 23,000 |
| Apr 7, 2026 | 364.95 | 369.20 | 353.25 | 357.65 | 357.65 | -0.03% | 27,000 |
| Apr 6, 2026 | 343.00 | 359.00 | 340.00 | 357.75 | 357.75 | 2.99% | 36,000 |
| Apr 2, 2026 | 322.05 | 347.35 | 322.05 | 347.35 | 347.35 | 4.99% | 69,000 |
| Apr 1, 2026 | 323.95 | 330.85 | 321.15 | 330.85 | 330.85 | 5.00% | 26,000 |
| Mar 30, 2026 | 326.05 | 328.00 | 315.10 | 315.10 | 315.10 | -4.99% | 48,000 |
| Mar 27, 2026 | 336.90 | 338.00 | 317.05 | 331.65 | 331.65 | -0.52% | 69,000 |
| Mar 25, 2026 | 341.50 | 346.30 | 330.80 | 333.40 | 333.40 | -4.20% | 37,000 |
| Mar 24, 2026 | 325.10 | 348.10 | 315.00 | 348.00 | 348.00 | 4.96% | 59,000 |
| Mar 23, 2026 | 340.00 | 344.00 | 331.55 | 331.55 | 331.55 | -5.00% | 27,000 |
| Mar 20, 2026 | 353.95 | 360.00 | 347.25 | 349.00 | 349.00 | 1.72% | 32,000 |
| Mar 19, 2026 | 320.00 | 345.20 | 320.00 | 343.10 | 343.10 | 4.35% | 50,000 |
| Mar 18, 2026 | 311.60 | 331.80 | 311.60 | 328.80 | 328.80 | 4.05% | 61,000 |
| Mar 17, 2026 | 312.00 | 330.00 | 303.60 | 316.00 | 316.00 | -1.11% | 91,000 |
| Mar 16, 2026 | 337.00 | 341.00 | 318.40 | 319.55 | 319.55 | -4.65% | 39,000 |
| Mar 13, 2026 | 338.10 | 338.10 | 330.00 | 335.15 | 335.15 | -2.32% | 40,000 |
| Mar 12, 2026 | 341.60 | 372.95 | 341.60 | 343.10 | 343.10 | -4.58% | 63,000 |
| Mar 11, 2026 | 362.55 | 373.00 | 359.55 | 359.55 | 359.55 | -4.99% | 42,000 |
| Mar 10, 2026 | 404.00 | 404.00 | 377.75 | 378.45 | 378.45 | -4.82% | 93,000 |
| Mar 9, 2026 | 402.40 | 412.70 | 390.00 | 397.60 | 397.60 | 0.98% | 276,000 |
| Mar 6, 2026 | 393.75 | 393.75 | 393.00 | 393.75 | 393.75 | 5.00% | 66,000 |
| Mar 5, 2026 | 369.90 | 375.00 | 365.10 | 375.00 | 375.00 | 5.00% | 42,000 |
| Mar 4, 2026 | 344.95 | 361.95 | 333.05 | 357.15 | 357.15 | 2.25% | 160,000 |
| Mar 2, 2026 | 323.00 | 352.00 | 320.65 | 349.30 | 349.30 | 3.50% | 225,000 |
| Feb 27, 2026 | 328.00 | 338.45 | 328.00 | 337.50 | 337.50 | 9.68% | 306,000 |
| Feb 26, 2026 | 280.00 | 307.70 | 280.00 | 307.70 | 307.70 | 9.99% | 520,000 |
| Feb 25, 2026 | 290.00 | 290.00 | 277.70 | 279.75 | 279.75 | 0.65% | 67,000 |
| Feb 24, 2026 | 265.95 | 285.00 | 265.95 | 277.95 | 277.95 | 6.56% | 75,000 |
| Feb 23, 2026 | 269.00 | 270.00 | 260.00 | 260.85 | 260.85 | -0.36% | 24,000 |
| Feb 20, 2026 | 263.00 | 266.00 | 261.25 | 261.80 | 261.80 | -0.93% | 18,000 |
| Feb 19, 2026 | 264.00 | 267.95 | 260.00 | 264.25 | 264.25 | -1.67% | 34,000 |
| Feb 18, 2026 | 266.00 | 270.00 | 261.05 | 268.75 | 268.75 | 0.28% | 23,000 |
| Feb 17, 2026 | 256.00 | 271.00 | 256.00 | 268.00 | 268.00 | 6.03% | 27,000 |
| Feb 16, 2026 | 263.75 | 263.75 | 249.70 | 252.75 | 252.75 | -3.20% | 28,000 |