Zelio E-Mobility Limited (BOM:544563)
India · Delayed Price · Currency is INR 1,056.90
+20.70 (2.00%)
At close: Sep 25, 2026
Zelio E-Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,056.90 | 1,056.90 | 1,056.00 | 1,056.90 | 1,056.90 | 2.00% | 73,000 |
| Sep 24, 2026 | 1,036.20 | 1,036.20 | 1,036.20 | 1,036.20 | 1,036.20 | 5.00% | 13,500 |
| Sep 23, 2026 | 986.90 | 986.90 | 986.90 | 986.90 | 986.90 | 4.99% | 9,500 |
| Sep 22, 2026 | 939.95 | 939.95 | 939.95 | 939.95 | 939.95 | 5.00% | 1,500 |
| Sep 21, 2026 | 895.20 | 895.20 | 895.20 | 895.20 | 895.20 | 5.00% | 11,500 |
| Sep 18, 2026 | 834.00 | 852.60 | 832.80 | 852.60 | 852.60 | 5.00% | 9,500 |
| Sep 17, 2026 | 799.00 | 845.00 | 799.00 | 812.00 | 812.00 | -2.60% | 17,000 |
| Sep 16, 2026 | 850.00 | 857.00 | 828.40 | 833.70 | 833.70 | -4.39% | 18,500 |
| Sep 15, 2026 | 845.55 | 880.20 | 845.55 | 871.95 | 871.95 | 3.12% | 20,000 |
| Sep 11, 2026 | 829.00 | 845.55 | 829.00 | 845.55 | 845.55 | 2.00% | 8,500 |
| Sep 10, 2026 | 812.00 | 834.00 | 812.00 | 829.00 | 829.00 | 0.20% | 13,000 |
| Sep 9, 2026 | 827.35 | 827.35 | 827.35 | 827.35 | 827.35 | -2.00% | 3,000 |
| Sep 8, 2026 | 845.00 | 845.00 | 844.20 | 844.20 | 844.20 | -2.00% | 4,500 |
| Sep 7, 2026 | 866.00 | 866.00 | 861.35 | 861.40 | 861.40 | -1.99% | 4,500 |
| Sep 4, 2026 | 867.00 | 879.00 | 858.50 | 878.90 | 878.90 | 1.12% | 14,500 |
| Sep 3, 2026 | 881.30 | 881.30 | 869.20 | 869.20 | 869.20 | 0.60% | 14,500 |
| Sep 2, 2026 | 832.40 | 864.05 | 832.40 | 864.05 | 864.05 | 1.99% | 26,500 |
| Sep 1, 2026 | 847.15 | 847.15 | 847.15 | 847.15 | 847.15 | -2.00% | 3,500 |
| Aug 31, 2026 | 872.00 | 872.00 | 864.40 | 864.40 | 864.40 | -2.00% | 6,000 |
| Aug 28, 2026 | 882.00 | 882.00 | 882.00 | 882.00 | 882.00 | -2.00% | 6,000 |
| Aug 27, 2026 | 865.00 | 900.25 | 865.00 | 900.00 | 900.00 | 1.97% | 28,000 |
| Aug 26, 2026 | 900.60 | 900.60 | 882.60 | 882.60 | 882.60 | -2.00% | 24,000 |
| Aug 25, 2026 | 900.60 | 900.60 | 900.60 | 900.60 | 900.60 | 2.00% | 9,500 |
| Aug 24, 2026 | 882.95 | 882.95 | 882.95 | 882.95 | 882.95 | 2.00% | 18,500 |
| Aug 21, 2026 | 865.65 | 865.65 | 865.65 | 865.65 | 865.65 | 2.00% | 8,000 |
| Aug 20, 2026 | 848.70 | 848.70 | 848.70 | 848.70 | 848.70 | 1.99% | 34,000 |
| Aug 19, 2026 | 832.10 | 832.10 | 832.10 | 832.10 | 832.10 | 2.00% | 14,000 |
| Aug 18, 2026 | 815.80 | 815.80 | 815.80 | 815.80 | 815.80 | 1.99% | 3,000 |
| Aug 17, 2026 | 799.85 | 799.85 | 799.85 | 799.85 | 799.85 | 2.00% | 8,000 |
| Aug 14, 2026 | 784.20 | 784.20 | 784.20 | 784.20 | 784.20 | 2.00% | 16,500 |
| Aug 13, 2026 | 768.85 | 768.85 | 768.85 | 768.85 | 768.85 | 2.00% | 17,500 |
| Aug 12, 2026 | 753.80 | 753.80 | 753.80 | 753.80 | 753.80 | 2.00% | 17,500 |
| Aug 11, 2026 | 737.00 | 739.05 | 737.00 | 739.05 | 739.05 | 1.99% | 19,500 |
| Aug 10, 2026 | 724.60 | 724.60 | 723.00 | 724.60 | 724.60 | 2.00% | 36,500 |
| Aug 7, 2026 | 682.60 | 710.40 | 682.60 | 710.40 | 710.40 | 2.00% | 76,500 |
| Aug 6, 2026 | 696.50 | 696.50 | 696.50 | 696.50 | 696.50 | -2.00% | 23,000 |
| Aug 5, 2026 | 710.70 | 710.70 | 710.70 | 710.70 | 710.70 | -2.00% | 9,000 |
| Aug 4, 2026 | 725.20 | 725.20 | 725.20 | 725.20 | 725.20 | -2.00% | 16,000 |
| Aug 3, 2026 | 735.15 | 764.65 | 735.15 | 740.00 | 740.00 | -1.29% | 21,000 |
| Jul 31, 2026 | 749.70 | 749.70 | 749.70 | 749.70 | 749.70 | -2.00% | 7,000 |
| Jul 30, 2026 | 752.00 | 765.00 | 750.00 | 765.00 | 765.00 | - | 5,500 |
| Jul 29, 2026 | 748.80 | 779.25 | 748.80 | 765.00 | 765.00 | 0.13% | 50,000 |
| Jul 28, 2026 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | -1.99% | 4,500 |
| Jul 27, 2026 | 779.55 | 779.55 | 779.55 | 779.55 | 779.55 | -2.00% | 4,000 |
| 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 |