Zelio E-Mobility Limited (BOM:544563)
India · Delayed Price · Currency is INR 1,040.00
+5.90 (0.57%)
At close: Nov 5, 2026
Zelio E-Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,076.00 | 1,076.00 | 1,039.00 | 1,040.00 | 1,040.00 | 0.57% | 6,000 |
| Nov 4, 2026 | 1,045.95 | 1,064.00 | 1,027.00 | 1,034.10 | 1,034.10 | 1.76% | 16,000 |
| Nov 3, 2026 | 1,010.00 | 1,028.00 | 990.00 | 1,016.25 | 1,016.25 | 1.63% | 13,500 |
| Nov 2, 2026 | 1,091.60 | 1,091.60 | 987.75 | 1,000.00 | 1,000.00 | -3.82% | 119,000 |
| Oct 30, 2026 | 1,082.00 | 1,082.00 | 1,039.60 | 1,039.70 | 1,039.70 | -1.99% | 15,000 |
| Oct 29, 2026 | 1,060.80 | 1,060.80 | 1,060.80 | 1,060.80 | 1,060.80 | 2.00% | 500 |
| Oct 28, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 2.00% | 1,000 |
| Oct 27, 2026 | 1,019.65 | 1,019.65 | 1,019.65 | 1,019.65 | 1,019.65 | 2.00% | 4,500 |
| Oct 26, 2026 | 999.50 | 999.70 | 999.50 | 999.70 | 999.70 | -1.98% | 3,500 |
| Oct 23, 2026 | 1,019.85 | 1,019.85 | 1,019.85 | 1,019.85 | 1,019.85 | -2.00% | 1,500 |
| Oct 22, 2026 | 1,040.65 | 1,040.65 | 1,040.65 | 1,040.65 | 1,040.65 | -2.00% | 1,000 |
| Oct 21, 2026 | 1,061.85 | 1,061.85 | 1,061.85 | 1,061.85 | 1,061.85 | -2.00% | 6,000 |
| Oct 19, 2026 | 1,083.40 | 1,083.50 | 1,083.40 | 1,083.50 | 1,083.50 | -1.99% | 10,500 |
| Oct 16, 2026 | 1,103.55 | 1,110.00 | 1,103.55 | 1,105.50 | 1,105.50 | -1.82% | 11,500 |
| Oct 15, 2026 | 1,126.05 | 1,126.05 | 1,126.05 | 1,126.05 | 1,126.05 | -2.00% | 5,500 |
| Oct 14, 2026 | 1,149.90 | 1,159.20 | 1,133.00 | 1,149.00 | 1,149.00 | -0.07% | 5,000 |
| Oct 13, 2026 | 1,135.00 | 1,151.55 | 1,135.00 | 1,149.85 | 1,149.85 | 1.85% | 18,000 |
| Oct 12, 2026 | 1,116.80 | 1,129.00 | 1,114.75 | 1,129.00 | 1,129.00 | 0.81% | 12,500 |
| Oct 9, 2026 | 1,095.00 | 1,119.90 | 1,088.50 | 1,119.90 | 1,119.90 | 1.37% | 9,000 |
| Oct 8, 2026 | 1,121.75 | 1,121.75 | 1,077.85 | 1,104.75 | 1,104.75 | 0.45% | 23,000 |
| Oct 7, 2026 | 1,094.00 | 1,099.80 | 1,094.00 | 1,099.80 | 1,099.80 | 2.00% | 11,500 |
| Oct 6, 2026 | 1,075.00 | 1,078.25 | 1,074.95 | 1,078.25 | 1,078.25 | 2.00% | 12,500 |
| Oct 5, 2026 | 1,077.15 | 1,077.15 | 1,055.00 | 1,057.15 | 1,057.15 | 0.10% | 8,500 |
| Oct 1, 2026 | 1,056.00 | 1,056.05 | 1,056.00 | 1,056.05 | 1,056.05 | 2.00% | 12,000 |
| Sep 30, 2026 | 1,035.35 | 1,035.35 | 1,035.35 | 1,035.35 | 1,035.35 | -2.00% | 6,500 |
| Sep 29, 2026 | 1,099.50 | 1,099.50 | 1,056.45 | 1,056.45 | 1,056.45 | -2.00% | 24,000 |
| Sep 28, 2026 | 1,060.00 | 1,078.00 | 1,060.00 | 1,078.00 | 1,078.00 | 2.00% | 15,500 |
| 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 |