IST:ZOREN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	1.37	1.41	1.32	1.34	1.34	-1.47%	59,282,912
Nov 9, 2026	1.34	1.39	1.34	1.36	1.36	2.26%	47,149,624
Nov 6, 2026	1.42	1.42	1.31	1.33	1.33	-6.34%	55,763,065
Nov 5, 2026	1.38	1.46	1.36	1.42	1.42	5.97%	123,090,905
Nov 4, 2026	1.30	1.34	1.27	1.34	1.34	9.84%	44,134,706
Nov 3, 2026	1.20	1.22	1.20	1.22	1.22	9.91%	53,910,575
Nov 2, 2026	1.13	1.14	1.05	1.11	1.11	-1.77%	85,043,501
Oct 30, 2026	1.19	1.20	1.13	1.13	1.13	-5.83%	33,954,821
Oct 28, 2026	1.21	1.23	1.19	1.20	1.20	-2.44%	13,699,666
Oct 27, 2026	1.27	1.28	1.23	1.23	1.23	-3.15%	25,411,606
Oct 26, 2026	1.34	1.38	1.25	1.27	1.27	-6.62%	51,139,382
Oct 23, 2026	1.41	1.43	1.35	1.36	1.36	-8.72%	89,437,591
Oct 22, 2026	1.49	1.56	1.48	1.49	1.49	-0.67%	48,635,730
Oct 21, 2026	1.50	1.64	1.47	1.50	1.50	-0.66%	144,454,580
Oct 20, 2026	1.54	1.56	1.47	1.51	1.51	-1.31%	83,111,145
Oct 19, 2026	1.64	1.64	1.53	1.53	1.53	-5.56%	40,342,950
Oct 16, 2026	1.75	1.75	1.62	1.62	1.62	-6.90%	72,582,472
Oct 15, 2026	1.72	1.77	1.70	1.74	1.74	1.16%	31,463,155
Oct 14, 2026	1.77	1.78	1.72	1.72	1.72	-2.82%	22,457,478
Oct 13, 2026	1.81	1.82	1.76	1.77	1.77	-1.67%	23,444,327
Oct 12, 2026	1.85	1.85	1.79	1.80	1.80	-2.17%	25,370,699
Oct 9, 2026	1.84	1.87	1.83	1.84	1.84	-	38,155,454
Oct 8, 2026	1.84	1.86	1.80	1.84	1.84	-	27,400,806
Oct 7, 2026	1.86	1.87	1.81	1.84	1.84	-1.08%	38,125,441
Oct 6, 2026	1.89	1.91	1.83	1.86	1.86	-1.59%	76,940,579
Oct 5, 2026	1.92	1.98	1.87	1.89	1.89	-1.05%	107,318,363
Oct 2, 2026	1.93	1.95	1.90	1.91	1.91	-1.04%	23,519,265
Oct 1, 2026	1.88	1.97	1.86	1.93	1.93	3.21%	55,231,641
Sep 30, 2026	1.95	1.96	1.86	1.87	1.87	-4.10%	36,810,007
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