IST:ZRGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	19.79	19.88	19.62	19.67	19.67	-0.61%	624,962
Aug 24, 2026	20.00	20.28	19.54	19.79	19.79	-0.05%	1,768,668
Aug 21, 2026	19.80	19.91	19.55	19.80	19.80	-0.30%	853,080
Aug 20, 2026	19.46	19.86	19.46	19.86	19.86	1.90%	706,445
Aug 19, 2026	19.60	19.84	19.46	19.49	19.49	-0.05%	718,508
Aug 18, 2026	19.84	19.85	19.50	19.50	19.50	-1.71%	488,687
Aug 17, 2026	19.66	20.00	19.60	19.84	19.84	1.59%	592,793
Aug 14, 2026	19.69	20.06	19.53	19.53	19.53	-	703,846
Aug 13, 2026	19.73	20.06	19.50	19.53	19.53	-0.96%	1,201,956
Aug 12, 2026	19.10	19.86	19.10	19.72	19.72	4.28%	1,986,801
Aug 11, 2026	18.30	19.19	18.30	18.91	18.91	3.33%	2,965,417
Aug 10, 2026	17.82	18.30	17.67	18.30	18.30	2.69%	693,539
Aug 7, 2026	17.69	17.95	17.57	17.82	17.82	0.73%	662,604