IST:ZOREN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	1.95	1.96	1.91	1.91	-	-2.05%	12,683,578
Sep 29, 2026	1.97	1.98	1.94	1.95	1.95	-1.02%	39,223,803
Sep 28, 2026	2.06	2.06	1.95	1.97	1.97	-4.37%	37,825,474
Sep 25, 2026	2.06	2.10	2.04	2.06	2.06	0.49%	28,250,572
Sep 24, 2026	2.18	2.23	2.05	2.05	2.05	-6.39%	54,977,260
Sep 23, 2026	2.19	2.24	2.17	2.19	2.19	-	49,697,283
Sep 22, 2026	2.21	2.26	2.17	2.19	2.19	-1.79%	67,517,928
Sep 21, 2026	2.29	2.30	2.11	2.23	2.23	-2.62%	65,131,614
Sep 18, 2026	2.43	2.45	2.27	2.29	2.29	-6.53%	70,309,876
Sep 17, 2026	2.55	2.56	2.43	2.45	2.45	-3.92%	107,950,983
Sep 16, 2026	2.54	2.67	2.36	2.55	2.55	1.19%	340,984,106
Sep 15, 2026	2.43	2.65	2.43	2.52	2.52	4.56%	316,222,317
Sep 14, 2026	2.46	2.50	2.40	2.41	2.41	-2.43%	104,942,687
Sep 11, 2026	2.52	2.54	2.45	2.47	2.47	-1.98%	48,165,753
Sep 10, 2026	2.48	2.55	2.45	2.52	2.52	1.61%	86,459,083
Sep 9, 2026	2.40	2.53	2.39	2.48	2.48	3.33%	139,013,937
Sep 8, 2026	2.36	2.40	2.35	2.40	2.40	1.69%	43,584,741
Sep 7, 2026	2.35	2.42	2.32	2.36	2.36	0.43%	127,975,179
Sep 4, 2026	2.30	2.42	2.28	2.35	2.35	2.17%	91,422,060
Sep 3, 2026	2.44	2.48	2.30	2.30	2.30	-5.74%	151,575,210
Sep 2, 2026	2.31	2.52	2.26	2.44	2.44	5.63%	126,594,113
Sep 1, 2026	2.32	2.39	2.30	2.31	2.31	-0.43%	31,964,273
Aug 31, 2026	2.31	2.47	2.27	2.32	2.32	0.43%	154,078,652
Aug 28, 2026	2.28	2.33	2.28	2.31	2.31	0.87%	27,177,304
Aug 27, 2026	2.29	2.30	2.27	2.29	2.29	-	19,935,847
Aug 26, 2026	2.28	2.30	2.27	2.29	2.29	-	17,539,138
Aug 25, 2026	2.27	2.29	2.26	2.29	2.29	0.88%	37,540,576
Aug 24, 2026	2.31	2.32	2.26	2.27	2.27	-	23,060,749
Aug 21, 2026	2.27	2.31	2.27	2.27	2.27	-	33,555,029
Aug 20, 2026	2.28	2.29	2.25	2.27	2.27	-	28,375,975
Aug 19, 2026	2.24	2.28	2.23	2.27	2.27	1.34%	27,902,096
Aug 18, 2026	2.26	2.27	2.22	2.24	2.24	-1.32%	36,777,913
Aug 17, 2026	2.29	2.32	2.26	2.27	2.27	-0.44%	43,830,493
Aug 14, 2026	2.27	2.31	2.27	2.28	2.28	0.44%	29,293,210
Aug 13, 2026	2.26	2.29	2.25	2.27	2.27	0.44%	41,619,423
Aug 12, 2026	2.26	2.28	2.24	2.26	2.26	-	35,502,742
Aug 11, 2026	2.29	2.29	2.25	2.26	2.26	-1.31%	25,666,682
Aug 10, 2026	2.31	2.34	2.28	2.29	2.29	-0.87%	29,708,546
Aug 7, 2026	2.31	2.33	2.29	2.31	2.31	0.43%	42,028,303
Aug 6, 2026	2.32	2.33	2.30	2.30	2.30	-0.86%	21,877,675
Aug 5, 2026	2.34	2.36	2.30	2.32	2.32	-1.28%	34,842,598
Aug 4, 2026	2.32	2.37	2.30	2.35	2.35	1.73%	28,554,228
Aug 3, 2026	2.34	2.37	2.31	2.31	2.31	-0.86%	27,838,096
Jul 31, 2026	2.36	2.38	2.30	2.33	2.33	-1.27%	30,671,876
Jul 30, 2026	2.40	2.41	2.34	2.36	2.36	-1.67%	23,600,443
Jul 29, 2026	2.50	2.51	2.38	2.40	2.40	-3.61%	33,986,464
Jul 28, 2026	2.48	2.60	2.48	2.49	2.49	-0.40%	79,504,051
Jul 27, 2026	2.56	2.58	2.50	2.50	2.50	-1.57%	25,460,868
Jul 24, 2026	2.56	2.58	2.53	2.54	2.54	-1.17%	46,138,168
Jul 23, 2026	2.58	2.59	2.55	2.57	2.57	-	45,628,252