Zodiac Energy Limited (NSE:ZODIAC)
India · Delayed Price · Currency is INR 449.20
-0.15 (-0.03%)
Aug 1, 2025, 3:29 PM IST
Zodiac Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 472.90 | 480.00 | 456.05 | 474.15 | 474.15 | 0.26% | 16,986 |
| Jun 24, 2025 | 468.80 | 478.70 | 465.10 | 472.90 | 472.90 | 2.84% | 9,594 |
| Jun 23, 2025 | 450.60 | 466.85 | 450.60 | 459.85 | 459.85 | -1.98% | 11,997 |
| Jun 20, 2025 | 462.40 | 481.15 | 439.30 | 469.15 | 469.15 | 1.46% | 8,493 |
| Jun 19, 2025 | 480.00 | 480.00 | 461.00 | 462.40 | 462.40 | -3.05% | 10,052 |
| Jun 18, 2025 | 490.00 | 492.00 | 475.00 | 476.95 | 476.95 | -2.03% | 15,231 |
| Jun 17, 2025 | 495.00 | 504.00 | 480.00 | 486.85 | 486.85 | 0.19% | 26,232 |
| Jun 16, 2025 | 471.00 | 494.85 | 450.00 | 485.95 | 485.95 | 3.09% | 82,645 |
| Jun 13, 2025 | 471.00 | 477.90 | 455.75 | 471.40 | 471.40 | -2.25% | 52,129 |
| Jun 12, 2025 | 496.75 | 496.75 | 481.00 | 482.25 | 482.25 | -1.85% | 30,681 |
| Jun 11, 2025 | 512.00 | 512.00 | 481.10 | 491.35 | 491.35 | -2.49% | 50,801 |
| Jun 10, 2025 | 498.40 | 516.65 | 483.70 | 503.90 | 503.90 | 2.69% | 138,698 |
| Jun 9, 2025 | 491.90 | 503.00 | 482.00 | 490.70 | 490.70 | 0.53% | 25,158 |
| Jun 6, 2025 | 508.10 | 508.10 | 480.00 | 488.10 | 488.10 | -1.50% | 45,955 |
| Jun 5, 2025 | 507.90 | 507.90 | 492.35 | 495.55 | 495.55 | 0.21% | 27,419 |
| Jun 4, 2025 | 496.80 | 509.90 | 492.35 | 494.50 | 494.50 | -0.46% | 49,157 |
| Jun 3, 2025 | 501.00 | 507.90 | 491.80 | 496.80 | 496.80 | -1.95% | 39,778 |
| Jun 2, 2025 | 526.00 | 529.50 | 505.00 | 506.70 | 506.70 | -3.27% | 104,466 |
| May 30, 2025 | 484.60 | 524.50 | 476.80 | 523.85 | 523.85 | 9.86% | 358,756 |
| May 29, 2025 | 475.00 | 480.40 | 462.40 | 476.85 | 476.85 | 1.18% | 57,410 |
| May 28, 2025 | 488.60 | 489.00 | 468.55 | 471.30 | 471.30 | -2.17% | 32,109 |
| May 27, 2025 | 474.10 | 489.70 | 472.70 | 481.75 | 481.75 | 1.91% | 51,812 |
| May 26, 2025 | 478.00 | 485.00 | 463.35 | 472.70 | 472.70 | -1.72% | 61,403 |