IST:ZOREN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	2.65	2.67	2.64	2.64	2.64	-0.38%	52,501,310
Jul 13, 2026	2.71	2.73	2.64	2.65	2.65	-2.93%	51,880,518
Jul 10, 2026	2.59	2.78	2.58	2.73	2.73	5.41%	162,291,182
Jul 9, 2026	2.60	2.70	2.59	2.59	2.59	-	68,286,825
Jul 8, 2026	2.69	2.69	2.59	2.59	2.59	-3.72%	43,686,991
Jul 7, 2026	2.69	2.72	2.69	2.69	2.69	-	22,784,332
Jul 6, 2026	2.73	2.78	2.69	2.69	2.69	-1.10%	30,570,435
Jul 3, 2026	2.72	2.76	2.72	2.72	2.72	0.37%	30,190,642
Jul 2, 2026	2.74	2.77	2.71	2.71	2.71	-1.09%	27,993,956
Jul 1, 2026	2.76	2.78	2.74	2.74	2.74	-0.72%	46,577,659
Jun 30, 2026	3.01	3.01	2.75	2.76	2.76	-8.61%	221,724,952
Jun 29, 2026	2.89	3.12	2.85	3.02	3.02	5.96%	389,493,177
Jun 26, 2026	2.73	2.96	2.68	2.85	2.85	4.40%	266,444,947
Jun 25, 2026	2.83	2.86	2.73	2.73	2.73	-3.19%	40,951,874
Jun 24, 2026	2.90	2.91	2.82	2.82	2.82	-2.76%	22,624,550
Jun 23, 2026	2.91	2.94	2.89	2.90	2.90	-1.02%	24,467,598
Jun 22, 2026	2.91	2.96	2.91	2.93	2.93	0.69%	28,159,148
Jun 19, 2026	2.93	2.94	2.89	2.91	2.91	-1.69%	32,878,800
Jun 18, 2026	2.87	3.04	2.87	2.96	2.96	3.14%	95,791,300
Jun 17, 2026	2.93	2.94	2.86	2.87	2.87	-1.71%	32,340,320
Jun 16, 2026	2.95	2.96	2.91	2.92	2.92	-1.02%	21,209,280
Jun 15, 2026	2.95	2.98	2.94	2.95	2.95	2.79%	26,998,160
Jun 12, 2026	2.88	2.92	2.84	2.87	2.87	0.70%	33,478,120
Jun 11, 2026	2.92	2.94	2.82	2.85	2.85	-2.06%	35,676,220
Jun 10, 2026	2.93	2.97	2.91	2.91	2.91	-0.68%	28,951,380
Jun 9, 2026	3.01	3.03	2.90	2.93	2.93	-2.66%	38,189,770
Jun 8, 2026	3.02	3.05	2.99	3.01	3.01	-0.66%	50,381,150
Jun 5, 2026	3.04	3.06	3.00	3.03	3.03	-	47,025,600
Jun 4, 2026	3.10	3.14	3.03	3.03	3.03	-1.94%	48,578,410
Jun 3, 2026	3.12	3.17	3.07	3.09	3.09	-1.59%	44,871,850
Jun 2, 2026	3.07	3.15	3.07	3.14	3.14	2.61%	52,766,840
Jun 1, 2026	3.11	3.27	3.04	3.06	3.06	-0.97%	76,793,943
May 26, 2026	3.09	3.13	3.09	3.09	3.09	-	11,652,420
May 25, 2026	3.04	3.10	3.04	3.09	3.09	1.98%	36,753,170
May 22, 2026	2.89	3.04	2.88	3.03	3.03	4.48%	58,894,895
May 21, 2026	3.12	3.12	2.90	2.90	2.90	-6.75%	29,151,386
May 20, 2026	3.07	3.16	3.05	3.11	3.11	0.65%	48,419,570
May 18, 2026	3.22	3.22	3.08	3.09	3.09	-4.04%	44,224,400
May 15, 2026	3.25	3.27	3.19	3.22	3.22	-2.13%	36,204,100
May 14, 2026	3.28	3.33	3.23	3.29	3.29	0.61%	71,026,870
May 13, 2026	3.38	3.41	3.24	3.27	3.27	-3.25%	78,794,630
May 12, 2026	3.42	3.48	3.33	3.38	3.38	-1.17%	144,216,800
May 11, 2026	3.20	3.46	3.20	3.42	3.42	7.21%	171,565,100
May 8, 2026	3.18	3.26	3.16	3.19	3.19	-	89,649,440
May 7, 2026	3.18	3.23	3.17	3.19	3.19	0.63%	83,231,020
May 6, 2026	3.13	3.17	3.11	3.17	3.17	2.92%	112,551,600
May 5, 2026	3.12	3.13	3.05	3.08	3.08	-1.28%	49,907,040
May 4, 2026	3.10	3.15	3.07	3.12	3.12	1.96%	65,072,090
Apr 30, 2026	3.02	3.07	3.00	3.06	3.06	0.99%	36,289,490
Apr 29, 2026	3.03	3.10	2.99	3.03	3.03	0.33%	52,765,760