Zodiac Energy Limited (NSE:ZODIAC)
India · Delayed Price · Currency is INR 391.10
-3.35 (-0.85%)
Sep 29, 2025, 2:28 PM IST
Zodiac Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 407.95 | 407.95 | 380.55 | 394.45 | 394.45 | -0.95% | 15,965 |
| Sep 25, 2025 | 398.00 | 411.00 | 393.00 | 398.25 | 398.25 | 0.19% | 13,809 |
| Sep 24, 2025 | 397.95 | 408.00 | 389.05 | 397.50 | 397.50 | -0.13% | 12,580 |
| Sep 23, 2025 | 392.05 | 402.90 | 387.00 | 398.00 | 398.00 | 1.52% | 11,629 |
| Sep 22, 2025 | 386.95 | 395.00 | 383.15 | 392.05 | 392.05 | 0.10% | 12,984 |
| Sep 19, 2025 | 392.20 | 401.95 | 377.45 | 391.65 | 391.65 | -1.42% | 12,879 |
| Sep 18, 2025 | 398.45 | 403.95 | 390.70 | 397.30 | 397.30 | -0.29% | 8,216 |
| Sep 17, 2025 | 386.00 | 408.30 | 386.00 | 398.45 | 398.45 | 1.79% | 13,805 |
| Sep 16, 2025 | 385.00 | 394.65 | 385.00 | 391.45 | 391.45 | 0.81% | 5,947 |
| Sep 15, 2025 | 389.95 | 394.90 | 385.05 | 388.30 | 388.30 | -1.04% | 8,661 |
| Sep 12, 2025 | 398.00 | 410.00 | 390.00 | 392.40 | 392.40 | -1.49% | 7,505 |
| Sep 11, 2025 | 380.90 | 403.05 | 380.00 | 398.35 | 397.60 | 3.76% | 24,623 |
| Sep 10, 2025 | 383.35 | 387.25 | 380.00 | 383.90 | 383.18 | 1.03% | 8,822 |
| Sep 9, 2025 | 384.50 | 384.95 | 378.00 | 380.00 | 379.28 | -0.50% | 10,852 |
| Sep 8, 2025 | 397.95 | 397.95 | 379.00 | 381.90 | 381.18 | -1.62% | 11,410 |
| Sep 5, 2025 | 399.95 | 399.95 | 377.00 | 388.20 | 387.47 | -1.55% | 8,594 |
| Sep 4, 2025 | 399.35 | 408.50 | 390.60 | 394.30 | 393.56 | -1.26% | 5,013 |
| Sep 3, 2025 | 389.90 | 400.65 | 381.00 | 399.35 | 398.60 | 4.65% | 8,365 |
| Sep 2, 2025 | 388.45 | 396.90 | 379.00 | 381.60 | 380.88 | -1.76% | 9,386 |
| Sep 1, 2025 | 384.75 | 394.90 | 379.00 | 388.45 | 387.72 | 0.47% | 5,807 |
| Aug 29, 2025 | 380.00 | 394.00 | 380.00 | 386.65 | 385.92 | -0.53% | 4,545 |
| Aug 28, 2025 | 395.00 | 396.55 | 385.00 | 388.70 | 387.97 | -1.13% | 5,037 |
| Aug 26, 2025 | 399.90 | 402.50 | 388.00 | 393.15 | 392.41 | -2.32% | 9,401 |
| Aug 25, 2025 | 411.00 | 411.00 | 396.00 | 402.50 | 401.74 | -2.32% | 10,929 |
| Aug 22, 2025 | 396.00 | 416.25 | 390.10 | 412.05 | 411.27 | 3.93% | 26,431 |
| Aug 21, 2025 | 400.00 | 403.00 | 390.95 | 396.45 | 395.70 | -0.71% | 12,327 |
| Aug 20, 2025 | 400.05 | 404.60 | 396.10 | 399.30 | 398.55 | 0.09% | 5,723 |
| Aug 19, 2025 | 396.10 | 405.85 | 395.00 | 398.95 | 398.20 | -1.98% | 16,929 |
| Aug 18, 2025 | 406.95 | 420.00 | 393.00 | 407.00 | 406.23 | 0.38% | 21,763 |
| Aug 14, 2025 | 399.70 | 430.00 | 399.70 | 405.45 | 404.69 | -3.62% | 18,762 |
| Aug 13, 2025 | 420.70 | 430.00 | 420.70 | 420.70 | 419.91 | -5.00% | 18,914 |
| Aug 12, 2025 | 442.90 | 449.95 | 435.00 | 442.85 | 442.02 | 1.52% | 8,617 |
| Aug 11, 2025 | 443.80 | 443.80 | 431.00 | 436.20 | 435.38 | 0.95% | 8,876 |
| Aug 8, 2025 | 446.00 | 446.00 | 430.00 | 432.10 | 431.29 | -1.81% | 6,746 |
| Aug 7, 2025 | 440.10 | 444.95 | 432.00 | 440.05 | 439.22 | -0.33% | 6,830 |
| Aug 6, 2025 | 438.50 | 462.35 | 435.00 | 441.50 | 440.67 | -0.19% | 6,380 |
| Aug 5, 2025 | 435.00 | 454.00 | 435.00 | 442.35 | 441.52 | -0.10% | 4,390 |
| Aug 4, 2025 | 442.00 | 458.00 | 428.00 | 442.80 | 441.97 | -1.42% | 9,664 |
| Aug 1, 2025 | 458.95 | 465.00 | 448.00 | 449.20 | 448.35 | -0.03% | 6,250 |
| Jul 31, 2025 | 432.00 | 465.65 | 430.05 | 449.35 | 448.50 | 1.32% | 11,261 |
| Jul 30, 2025 | 436.65 | 450.95 | 436.65 | 443.50 | 442.66 | -0.71% | 5,336 |
| Jul 29, 2025 | 449.00 | 450.00 | 433.10 | 446.65 | 445.81 | 1.94% | 7,453 |
| Jul 28, 2025 | 451.55 | 454.95 | 435.00 | 438.15 | 437.33 | -2.97% | 9,040 |
| Jul 25, 2025 | 455.10 | 465.00 | 449.60 | 451.55 | 450.70 | -1.92% | 8,414 |
| Jul 24, 2025 | 464.00 | 470.70 | 460.00 | 460.40 | 459.53 | -1.32% | 7,346 |
| Jul 23, 2025 | 472.95 | 472.95 | 462.00 | 466.55 | 465.67 | -0.07% | 7,376 |
| Jul 22, 2025 | 461.25 | 473.95 | 461.25 | 466.90 | 466.02 | -0.25% | 8,506 |
| Jul 21, 2025 | 472.95 | 473.00 | 463.00 | 468.05 | 467.17 | -1.04% | 13,285 |
| Jul 18, 2025 | 483.95 | 484.00 | 470.05 | 472.95 | 472.06 | -1.05% | 13,690 |
| Jul 17, 2025 | 483.95 | 483.95 | 471.20 | 477.95 | 477.05 | 0.62% | 11,706 |