Zodiac Energy Limited (NSE:ZODIAC)
India · Delayed Price · Currency is INR 388.20
-6.10 (-1.55%)
Sep 5, 2025, 3:29 PM IST
Zodiac Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 399.95 | 399.95 | 377.00 | 388.20 | 388.20 | -1.55% | 8,600 |
| Sep 4, 2025 | 399.35 | 408.50 | 390.60 | 394.30 | 394.30 | -1.26% | 5,095 |
| Sep 3, 2025 | 389.90 | 400.65 | 381.00 | 399.35 | 399.35 | 4.65% | 8,392 |
| Sep 2, 2025 | 388.45 | 396.90 | 379.00 | 381.60 | 381.60 | -1.76% | 9,386 |
| Sep 1, 2025 | 384.75 | 394.90 | 379.00 | 388.45 | 388.45 | 0.47% | 5,824 |
| Aug 29, 2025 | 380.00 | 394.00 | 380.00 | 386.65 | 386.65 | -0.53% | 4,579 |
| Aug 28, 2025 | 395.00 | 396.55 | 385.00 | 388.70 | 388.70 | -1.13% | 5,082 |
| Aug 26, 2025 | 399.90 | 402.50 | 388.00 | 393.15 | 393.15 | -2.32% | 9,419 |
| Aug 25, 2025 | 411.00 | 411.00 | 396.00 | 402.50 | 402.50 | -2.32% | 10,930 |
| Aug 22, 2025 | 396.00 | 416.25 | 390.10 | 412.05 | 412.05 | 3.93% | 26,446 |
| Aug 21, 2025 | 400.00 | 403.00 | 390.95 | 396.45 | 396.45 | -0.71% | 12,350 |
| Aug 20, 2025 | 400.05 | 404.60 | 396.10 | 399.30 | 399.30 | 0.09% | 5,733 |
| Aug 19, 2025 | 396.10 | 405.85 | 395.00 | 398.95 | 398.95 | -1.98% | 16,971 |
| Aug 18, 2025 | 406.95 | 420.00 | 393.00 | 407.00 | 407.00 | 0.38% | 21,780 |
| Aug 14, 2025 | 399.70 | 430.00 | 399.70 | 405.45 | 405.45 | -3.62% | 18,843 |
| Aug 13, 2025 | 420.70 | 430.00 | 420.70 | 420.70 | 420.70 | -5.00% | 18,989 |
| Aug 12, 2025 | 442.90 | 449.95 | 435.00 | 442.85 | 442.85 | 1.52% | 8,621 |
| Aug 11, 2025 | 443.80 | 443.80 | 431.00 | 436.20 | 436.20 | 0.95% | 8,896 |
| Aug 8, 2025 | 446.00 | 446.00 | 430.00 | 432.10 | 432.10 | -1.81% | 6,766 |
| Aug 7, 2025 | 440.10 | 444.95 | 432.00 | 440.05 | 440.05 | -0.33% | 7,034 |
| Aug 6, 2025 | 438.50 | 462.35 | 435.00 | 441.50 | 441.50 | -0.19% | 6,390 |
| Aug 5, 2025 | 435.00 | 454.00 | 435.00 | 442.35 | 442.35 | -0.10% | 4,460 |
| Aug 4, 2025 | 442.00 | 458.00 | 428.00 | 442.80 | 442.80 | -1.42% | 9,664 |
| Aug 1, 2025 | 458.95 | 465.00 | 448.00 | 449.20 | 449.20 | -0.03% | 6,250 |
| Jul 31, 2025 | 432.00 | 465.65 | 430.05 | 449.35 | 449.35 | 1.32% | 11,331 |
| Jul 30, 2025 | 436.65 | 450.95 | 436.65 | 443.50 | 443.50 | -0.71% | 5,336 |
| Jul 29, 2025 | 449.00 | 450.00 | 433.10 | 446.65 | 446.65 | 1.94% | 7,453 |
| Jul 28, 2025 | 451.55 | 454.95 | 435.00 | 438.15 | 438.15 | -2.97% | 9,040 |
| Jul 25, 2025 | 455.10 | 465.00 | 449.60 | 451.55 | 451.55 | -1.92% | 8,414 |
| Jul 24, 2025 | 464.00 | 470.70 | 460.00 | 460.40 | 460.40 | -1.32% | 7,346 |
| Jul 23, 2025 | 472.95 | 472.95 | 462.00 | 466.55 | 466.55 | -0.07% | 7,376 |
| Jul 22, 2025 | 461.25 | 473.95 | 461.25 | 466.90 | 466.90 | -0.25% | 8,506 |
| Jul 21, 2025 | 472.95 | 473.00 | 463.00 | 468.05 | 468.05 | -1.04% | 13,285 |
| Jul 18, 2025 | 483.95 | 484.00 | 470.05 | 472.95 | 472.95 | -1.05% | 13,690 |
| Jul 17, 2025 | 483.95 | 483.95 | 471.20 | 477.95 | 477.95 | 0.62% | 11,706 |
| Jul 16, 2025 | 474.90 | 485.00 | 466.15 | 475.00 | 475.00 | 0.48% | 17,945 |
| Jul 15, 2025 | 464.00 | 475.95 | 463.95 | 472.75 | 472.75 | 1.39% | 9,041 |
| Jul 14, 2025 | 467.25 | 472.85 | 465.00 | 466.25 | 466.25 | -0.21% | 7,238 |
| Jul 11, 2025 | 470.00 | 478.95 | 465.00 | 467.25 | 467.25 | -0.89% | 9,430 |
| Jul 10, 2025 | 474.00 | 483.50 | 467.05 | 471.45 | 471.45 | -0.37% | 6,789 |
| Jul 9, 2025 | 474.95 | 487.80 | 465.00 | 473.20 | 473.20 | 0.96% | 13,008 |
| Jul 8, 2025 | 474.00 | 477.00 | 463.00 | 468.70 | 468.70 | -1.23% | 8,565 |
| Jul 7, 2025 | 484.90 | 484.90 | 473.50 | 474.55 | 474.55 | -1.59% | 9,783 |
| Jul 4, 2025 | 489.40 | 495.00 | 475.05 | 482.20 | 482.20 | -0.71% | 11,007 |
| Jul 3, 2025 | 470.20 | 506.50 | 470.20 | 485.65 | 485.65 | 0.46% | 26,120 |
| Jul 2, 2025 | 490.00 | 490.00 | 475.20 | 483.45 | 483.45 | -0.86% | 11,959 |
| Jul 1, 2025 | 470.00 | 493.95 | 462.10 | 487.65 | 487.65 | 3.66% | 31,446 |
| Jun 30, 2025 | 461.00 | 479.00 | 461.00 | 470.45 | 470.45 | -0.02% | 11,271 |
| Jun 27, 2025 | 469.15 | 474.80 | 465.00 | 470.55 | 470.55 | -0.20% | 8,502 |
| Jun 26, 2025 | 474.15 | 478.55 | 461.00 | 471.50 | 471.50 | -0.56% | 8,588 |