Zodiac Energy Limited (NSE:ZODIAC)
India · Delayed Price · Currency is INR 316.85
-3.35 (-1.05%)
May 11, 2026, 3:29 PM IST
Zodiac Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 315.25 | 329.95 | 315.00 | 320.20 | 320.20 | -0.44% | 8,288 |
| May 7, 2026 | 321.50 | 324.80 | 308.05 | 321.60 | 321.60 | 1.77% | 7,860 |
| May 6, 2026 | 321.00 | 326.90 | 308.00 | 316.00 | 316.00 | -1.56% | 8,210 |
| May 5, 2026 | 322.70 | 332.95 | 308.55 | 321.00 | 321.00 | -0.53% | 14,528 |
| May 4, 2026 | 329.95 | 338.80 | 315.00 | 322.70 | 322.70 | -0.62% | 14,102 |
| Apr 30, 2026 | 337.00 | 341.34 | 320.00 | 324.72 | 324.72 | -2.40% | 16,146 |
| Apr 29, 2026 | 346.72 | 354.00 | 329.39 | 332.69 | 332.69 | -4.05% | 31,045 |
| Apr 28, 2026 | 342.01 | 365.99 | 342.01 | 346.72 | 346.72 | -1.87% | 80,615 |
| Apr 27, 2026 | 353.50 | 368.78 | 347.27 | 353.32 | 353.32 | 2.25% | 119,903 |
| Apr 24, 2026 | 379.89 | 391.41 | 336.00 | 345.54 | 345.54 | -2.89% | 852,567 |
| Apr 23, 2026 | 301.00 | 355.83 | 298.54 | 355.83 | 355.83 | 20.00% | 857,045 |
| Apr 22, 2026 | 299.00 | 299.00 | 292.00 | 296.53 | 296.53 | 0.65% | 14,813 |
| Apr 21, 2026 | 298.00 | 308.50 | 292.10 | 294.61 | 294.61 | -0.51% | 18,502 |
| Apr 20, 2026 | 297.17 | 300.55 | 292.02 | 296.11 | 296.11 | -1.48% | 30,812 |
| Apr 17, 2026 | 290.92 | 311.60 | 290.92 | 300.55 | 300.55 | 3.53% | 77,496 |
| Apr 16, 2026 | 290.00 | 294.87 | 287.28 | 290.29 | 290.29 | 0.82% | 18,556 |
| Apr 15, 2026 | 293.92 | 296.81 | 285.07 | 287.94 | 287.94 | 0.77% | 41,406 |
| Apr 13, 2026 | 261.01 | 304.65 | 261.00 | 285.74 | 285.74 | 2.09% | 51,150 |
| Apr 10, 2026 | 274.99 | 296.99 | 272.36 | 279.90 | 279.90 | 3.97% | 47,959 |
| Apr 9, 2026 | 284.88 | 284.88 | 265.51 | 269.20 | 269.20 | -2.40% | 22,124 |
| Apr 8, 2026 | 261.90 | 286.65 | 256.50 | 275.83 | 275.83 | 10.76% | 75,187 |
| Apr 7, 2026 | 238.50 | 255.00 | 238.50 | 249.04 | 249.04 | 3.16% | 18,622 |
| Apr 6, 2026 | 244.09 | 249.99 | 235.20 | 241.42 | 241.42 | -1.28% | 18,548 |
| Apr 2, 2026 | 235.00 | 248.00 | 230.00 | 244.54 | 244.54 | 1.28% | 19,168 |
| Apr 1, 2026 | 217.50 | 248.00 | 217.50 | 241.44 | 241.44 | 13.09% | 31,870 |
| Mar 30, 2026 | 226.00 | 234.89 | 205.55 | 213.50 | 213.50 | -5.56% | 32,979 |
| Mar 27, 2026 | 234.20 | 240.00 | 223.00 | 226.08 | 226.08 | -6.35% | 25,641 |
| Mar 25, 2026 | 246.00 | 251.00 | 239.06 | 241.42 | 241.42 | -1.31% | 51,842 |
| Mar 24, 2026 | 244.20 | 251.07 | 240.12 | 244.63 | 244.63 | 0.22% | 10,552 |
| Mar 23, 2026 | 253.50 | 253.50 | 240.00 | 244.10 | 244.10 | -3.40% | 14,024 |
| Mar 20, 2026 | 247.00 | 257.70 | 247.00 | 252.70 | 252.70 | 1.56% | 23,395 |
| Mar 19, 2026 | 255.00 | 255.00 | 245.39 | 248.83 | 248.83 | -2.68% | 13,919 |
| Mar 18, 2026 | 241.00 | 260.90 | 237.21 | 255.68 | 255.68 | 8.57% | 39,570 |
| Mar 17, 2026 | 225.00 | 241.98 | 225.00 | 235.49 | 235.49 | 1.15% | 15,401 |
| Mar 16, 2026 | 233.97 | 238.08 | 228.00 | 232.82 | 232.82 | -2.48% | 24,287 |
| Mar 13, 2026 | 246.37 | 246.37 | 232.02 | 238.74 | 238.74 | -1.51% | 17,854 |
| Mar 12, 2026 | 237.42 | 248.84 | 235.92 | 242.41 | 242.41 | 0.35% | 20,486 |
| Mar 11, 2026 | 240.00 | 246.00 | 222.64 | 241.56 | 241.56 | 4.10% | 28,972 |
| Mar 10, 2026 | 221.59 | 240.00 | 221.59 | 232.05 | 232.05 | 4.72% | 23,308 |
| Mar 9, 2026 | 223.15 | 227.00 | 214.75 | 221.59 | 221.59 | -2.87% | 22,717 |
| Mar 6, 2026 | 222.35 | 235.00 | 222.35 | 228.13 | 228.13 | -1.47% | 15,994 |
| Mar 5, 2026 | 231.98 | 245.00 | 225.83 | 231.53 | 231.53 | 1.77% | 38,949 |
| Mar 4, 2026 | 235.50 | 237.76 | 222.30 | 227.50 | 227.50 | -4.32% | 34,018 |
| Mar 2, 2026 | 225.00 | 248.80 | 224.99 | 237.77 | 237.77 | -2.45% | 28,114 |
| Feb 27, 2026 | 244.00 | 252.65 | 242.00 | 243.75 | 243.75 | -0.77% | 7,617 |
| Feb 26, 2026 | 245.85 | 250.90 | 243.00 | 245.65 | 245.65 | -0.08% | 15,059 |
| Feb 25, 2026 | 257.00 | 257.00 | 244.00 | 245.85 | 245.85 | -0.34% | 16,018 |
| Feb 24, 2026 | 246.70 | 258.45 | 241.10 | 246.70 | 246.70 | -2.70% | 30,312 |
| Feb 23, 2026 | 259.70 | 265.25 | 246.70 | 253.55 | 253.55 | -2.37% | 18,700 |
| Feb 20, 2026 | 266.50 | 266.90 | 254.10 | 259.70 | 259.70 | -1.91% | 20,701 |