IST:ZRGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	21.48	21.80	21.48	21.62	21.62	1.89%	1,161,445
Apr 7, 2026	21.50	21.72	21.10	21.22	21.22	-1.30%	700,178
Apr 6, 2026	21.56	21.82	21.50	21.50	21.50	-0.28%	1,490,625
Apr 3, 2026	21.72	21.88	21.50	21.56	21.56	-0.74%	440,912
Apr 2, 2026	21.70	21.96	21.30	21.72	21.72	-1.72%	1,219,949
Apr 1, 2026	23.00	23.10	22.08	22.10	22.10	-3.41%	2,055,136
Mar 31, 2026	22.96	23.14	22.76	22.88	22.88	-0.26%	751,115
Mar 30, 2026	22.88	23.30	22.78	22.94	22.94	0.35%	990,246
Mar 27, 2026	22.60	22.96	22.40	22.86	22.86	0.88%	1,150,250
Mar 26, 2026	22.70	23.00	22.18	22.66	22.66	-0.09%	1,626,276
Mar 25, 2026	22.06	22.92	21.90	22.68	22.68	3.37%	2,609,233
Mar 24, 2026	21.24	22.08	21.02	21.94	21.94	3.30%	3,756,305
Mar 23, 2026	20.50	21.24	19.97	21.24	21.24	3.81%	2,629,742
Mar 19, 2026	21.72	21.84	20.46	20.46	20.46	-5.45%	1,471,804
Mar 18, 2026	21.82	22.14	21.58	21.64	21.64	-0.82%	1,182,185
Mar 17, 2026	21.58	21.96	21.46	21.82	21.82	1.11%	526,959
Mar 16, 2026	21.26	21.84	21.06	21.58	21.58	1.51%	883,612
Mar 13, 2026	22.04	22.04	21.12	21.26	21.26	-2.66%	949,505
Mar 12, 2026	22.30	22.32	21.68	21.84	21.84	-2.41%	1,548,286
Mar 11, 2026	22.50	22.70	22.00	22.38	22.38	-0.53%	1,119,806
Mar 10, 2026	22.14	22.56	22.00	22.50	22.50	3.40%	919,112
Mar 9, 2026	21.72	22.30	20.90	21.76	21.76	-0.55%	1,614,773
Mar 6, 2026	22.02	22.18	21.70	21.88	21.88	-0.64%	692,787
Mar 5, 2026	22.04	22.34	21.92	22.02	22.02	-0.09%	521,432
Mar 4, 2026	21.62	22.46	21.62	22.04	22.04	0.46%	1,016,815
Mar 3, 2026	21.02	22.52	21.02	21.94	21.94	4.58%	2,238,156
Mar 2, 2026	21.28	22.12	20.98	20.98	20.98	-7.98%	1,612,260
Feb 27, 2026	22.28	22.80	21.82	22.80	22.80	2.33%	1,011,306
Feb 26, 2026	22.24	22.46	22.22	22.28	22.28	0.18%	576,017
Feb 25, 2026	22.56	22.68	22.20	22.24	22.24	-1.42%	610,583
Feb 24, 2026	22.96	22.96	22.40	22.56	22.56	-1.74%	712,235
Feb 23, 2026	22.76	23.00	22.76	22.96	22.96	1.15%	774,053
Feb 20, 2026	22.86	22.90	22.50	22.70	22.70	0.89%	702,035
Feb 19, 2026	23.26	23.50	22.40	22.50	22.50	-3.02%	1,353,059
Feb 18, 2026	23.16	23.58	23.16	23.20	23.20	0.35%	1,597,832
Feb 17, 2026	23.60	23.78	23.02	23.12	23.12	-0.69%	1,586,114
Feb 16, 2026	23.40	23.62	23.20	23.28	23.28	0.34%	1,068,591
Feb 13, 2026	23.20	23.36	22.90	23.20	23.20	-0.26%	1,118,593
Feb 12, 2026	23.20	23.40	23.10	23.26	23.26	0.26%	1,267,223
Feb 11, 2026	23.24	23.60	22.84	23.20	23.20	-0.17%	1,430,396
Feb 10, 2026	22.58	23.70	22.56	23.24	23.24	2.65%	1,962,608
Feb 9, 2026	22.52	23.00	22.52	22.64	22.64	0.71%	1,045,601
Feb 6, 2026	22.68	22.74	22.38	22.48	22.48	-0.27%	886,338
Feb 5, 2026	23.00	23.50	22.54	22.54	22.54	-2.00%	1,305,724
Feb 4, 2026	23.60	23.60	23.00	23.00	23.00	-0.69%	1,259,111
Feb 3, 2026	23.96	24.12	23.08	23.16	23.16	-2.85%	1,975,455
Feb 2, 2026	23.96	24.28	23.60	23.84	23.84	0.08%	1,505,998
Jan 30, 2026	24.56	24.80	23.76	23.82	23.82	-2.78%	1,416,722
Jan 29, 2026	24.48	24.90	24.32	24.50	24.50	0.16%	1,449,820
Jan 28, 2026	24.86	24.86	24.34	24.46	24.46	-0.65%	1,024,882