IST:ZRGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	19.46	19.46	19.08	19.13	-	-0.67%	161,143
May 20, 2026	19.65	19.75	19.10	19.26	19.26	-1.98%	1,273,600
May 18, 2026	20.84	21.24	19.65	19.65	19.65	-5.71%	2,298,228
May 15, 2026	21.36	21.36	20.80	20.84	20.84	-1.23%	496,294
May 14, 2026	21.00	21.26	20.96	21.10	21.10	0.48%	1,152,430
May 13, 2026	21.66	22.68	20.94	21.00	21.00	-2.33%	3,860,174
May 12, 2026	22.14	22.18	21.50	21.50	21.50	-2.18%	1,077,680
May 11, 2026	22.00	22.20	21.90	21.98	21.98	0.46%	1,125,015
May 8, 2026	21.94	22.14	21.76	21.88	21.88	-0.27%	665,581
May 7, 2026	21.78	22.16	21.72	21.94	21.94	0.73%	1,435,294
May 6, 2026	21.62	21.98	21.62	21.78	21.78	0.74%	944,812
May 5, 2026	21.60	21.98	20.92	21.62	21.62	0.09%	615,921
May 4, 2026	21.86	22.14	21.46	21.60	21.60	-1.28%	706,642
Apr 30, 2026	21.44	21.92	21.40	21.88	21.88	1.77%	741,565
Apr 29, 2026	21.84	21.86	21.50	21.50	21.50	-0.28%	691,568
Apr 28, 2026	22.48	22.56	21.50	21.56	21.56	-4.43%	1,735,075
Apr 27, 2026	22.34	22.70	22.06	22.56	22.56	1.26%	1,971,455
Apr 24, 2026	21.80	22.76	21.60	22.28	22.28	2.20%	1,448,799
Apr 22, 2026	22.40	22.40	21.46	21.80	21.80	-1.89%	1,479,751
Apr 21, 2026	21.42	22.34	21.32	22.22	22.22	4.32%	2,862,782
Apr 20, 2026	21.30	21.48	21.18	21.30	21.30	-1.48%	880,362
Apr 17, 2026	21.20	21.74	20.94	21.62	21.62	1.98%	1,739,757
Apr 16, 2026	21.52	21.52	21.18	21.20	21.20	-1.03%	967,055
Apr 15, 2026	21.58	21.58	21.36	21.42	21.42	-0.74%	533,788
Apr 14, 2026	21.50	21.60	21.16	21.58	21.58	2.18%	1,560,512
Apr 13, 2026	21.54	21.54	21.12	21.12	21.12	-1.95%	659,345
Apr 10, 2026	21.62	21.64	21.32	21.54	21.54	0.94%	1,045,189
Apr 9, 2026	21.62	21.62	21.28	21.34	21.34	-1.30%	899,476
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