IST:ZRGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	16.15	16.33	15.90	15.90	15.90	-1.43%	2,344,228
Nov 3, 2026	16.00	16.38	15.90	16.13	16.13	0.81%	469,298
Nov 2, 2026	14.50	16.09	14.05	16.00	16.00	3.09%	1,282,151
Oct 30, 2026	17.20	17.20	15.52	15.52	15.52	-9.77%	481,294
Oct 28, 2026	17.40	17.40	17.05	17.20	17.20	-1.60%	159,142
Oct 27, 2026	17.52	17.52	16.92	17.48	17.48	1.45%	657,915
Oct 26, 2026	17.84	18.10	16.97	17.23	17.23	-3.42%	357,305
Oct 23, 2026	17.50	17.84	17.12	17.84	17.84	1.94%	1,053,415
Oct 22, 2026	17.60	17.69	17.08	17.50	17.50	-0.57%	811,281
Oct 21, 2026	18.20	18.20	17.58	17.60	17.60	-2.28%	653,412
Oct 20, 2026	18.07	18.20	17.96	18.01	18.01	-0.33%	663,937
Oct 19, 2026	18.25	18.40	18.05	18.07	18.07	-0.99%	692,694
Oct 16, 2026	19.00	19.17	18.05	18.25	18.25	-0.82%	1,899,570
Oct 15, 2026	19.00	19.04	18.13	18.40	18.40	-3.16%	990,729
Oct 14, 2026	19.00	19.10	19.00	19.00	19.00	-	743,457
Oct 13, 2026	19.01	19.06	19.00	19.00	19.00	-	587,447
Oct 12, 2026	19.24	19.24	19.00	19.00	19.00	-	319,968
Oct 9, 2026	19.01	19.11	19.00	19.00	19.00	-0.26%	292,356
Oct 8, 2026	18.61	19.19	18.61	19.05	19.05	2.42%	934,834
Oct 7, 2026	19.16	19.16	18.60	18.60	18.60	-2.16%	1,007,841
Oct 6, 2026	19.01	19.13	19.01	19.01	19.01	-0.47%	298,138
Oct 5, 2026	19.12	19.26	19.01	19.10	19.10	-0.26%	864,031
Oct 2, 2026	19.40	19.40	19.04	19.15	19.15	-0.73%	434,794
Oct 1, 2026	19.00	19.56	19.00	19.29	19.29	-0.05%	2,022,125
Sep 30, 2026	19.61	19.72	19.30	19.30	19.30	-1.48%	1,455,753
Sep 29, 2026	19.64	19.71	19.25	19.59	19.59	-0.05%	1,406,652
Sep 28, 2026	19.40	19.60	19.00	19.60	19.60	0.98%	1,319,152
Sep 25, 2026	19.00	19.41	18.98	19.41	19.41	2.16%	1,296,194
Sep 24, 2026	18.95	19.22	18.54	19.00	19.00	0.26%	3,552,818
Sep 23, 2026	19.32	19.49	18.95	18.95	18.95	-1.81%	1,431,074
Sep 22, 2026	19.50	19.67	19.17	19.30	19.30	-1.03%	2,804,149
Sep 21, 2026	19.50	19.75	18.39	19.50	19.50	2.79%	6,385,659
Sep 18, 2026	19.62	19.99	18.97	18.97	18.97	-4.72%	8,864,885
Sep 17, 2026	19.50	20.04	19.48	19.91	19.91	1.84%	2,927,604
Sep 16, 2026	20.06	20.18	18.89	19.55	19.55	-2.54%	3,755,146
Sep 15, 2026	19.70	20.70	19.55	20.06	20.06	1.83%	4,215,660
Sep 14, 2026	19.98	19.98	19.52	19.70	19.70	-1.50%	748,454
Sep 11, 2026	19.73	20.98	19.66	20.00	20.00	0.70%	3,688,001
Sep 10, 2026	19.50	19.86	19.44	19.86	19.86	1.95%	623,583
Sep 9, 2026	19.55	19.67	19.42	19.48	19.48	-0.41%	658,904
Sep 8, 2026	19.52	19.72	19.41	19.56	19.56	0.41%	537,429
Sep 7, 2026	19.70	19.73	19.48	19.48	19.48	-1.12%	320,346
Sep 4, 2026	19.74	19.77	19.55	19.70	19.70	1.08%	351,531
Sep 3, 2026	19.63	19.80	19.49	19.49	19.49	-0.26%	502,202
Sep 2, 2026	19.40	19.82	19.04	19.54	19.54	0.26%	1,453,906
Sep 1, 2026	19.89	19.89	19.49	19.49	19.49	-0.15%	509,507
Aug 31, 2026	19.44	19.92	19.37	19.52	19.52	0.36%	1,434,597
Aug 28, 2026	19.66	19.81	19.08	19.45	19.45	-0.26%	1,013,089
Aug 27, 2026	19.67	19.71	19.50	19.50	19.50	-0.15%	595,960
Aug 26, 2026	19.68	19.78	19.53	19.53	19.53	-0.71%	1,208,229