Skip to main content
Zodiac Energy Limited (NSE:ZODIAC)
India flag India · Delayed Price · Currency is INR
218.48
+8.34 (3.97%)
Nov 12, 2026, 3:29 PM IST

Zodiac Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 2026210.14228.16208.05218.48218.483.97%33,065
Nov 11, 2026205.00214.00199.02210.14210.141.34%25,455
Nov 9, 2026214.98214.98207.00207.36207.36-1.98%4,635
Nov 8, 2026201.47213.99201.47211.55211.554.71%5,096
Nov 6, 2026203.10207.16199.90202.03202.03-2.99%10,114
Nov 5, 2026207.20212.00207.00208.26208.261.67%10,531
Nov 4, 2026210.00210.54202.50204.83204.83-1.78%13,531
Nov 3, 2026210.00215.00206.00208.54208.54-1.27%10,491
Nov 2, 2026224.00237.61206.16211.22211.22-2.94%28,800
Oct 30, 2026228.23244.50210.00217.61217.61-3.40%113,553
Oct 29, 2026203.50232.80195.00225.26225.2614.62%65,557
Oct 28, 2026200.94200.94190.00196.53196.532.22%8,674
Oct 27, 2026185.01194.03181.50192.26192.263.92%8,995
Oct 26, 2026188.00194.99182.01185.01185.01-2.68%9,168
Oct 23, 2026199.00199.00180.00190.10190.100.64%11,823
Oct 22, 2026200.00204.00187.00188.89188.890.53%6,522
Oct 21, 2026203.89203.90185.00187.90187.90-5.09%9,959
Oct 19, 2026200.77203.95195.51197.97197.97-1.39%8,346
Oct 16, 2026201.00207.57198.00200.77200.77-2.11%21,225
Oct 15, 2026210.35211.19203.00205.09205.09-0.55%5,836
Oct 14, 2026204.69209.82204.69206.23206.230.75%3,748
Oct 13, 2026207.00210.12202.00204.69204.69-1.96%7,714
Oct 12, 2026206.00211.59206.00208.78208.781.36%4,502
Oct 9, 2026214.00214.00205.00205.97205.97-0.59%6,441
Oct 8, 2026223.00223.00205.00207.20207.20-3.33%12,285
Oct 7, 2026211.00221.19205.05214.34214.340.79%8,614
Oct 6, 2026216.25223.99210.70212.65212.65-1.14%10,334
Oct 5, 2026216.91219.89212.00215.10215.10-0.83%5,592
Oct 1, 2026217.49219.79210.70216.91216.910.27%8,175
Sep 30, 2026208.61219.60208.61216.32216.323.70%10,246
Sep 29, 2026227.99227.99201.35208.60208.60-4.84%44,250
Sep 28, 2026223.00224.39218.10219.20219.20-1.72%7,976
Sep 25, 2026225.00227.98219.22223.04223.04-1.93%13,144
Sep 24, 2026229.94229.94220.00227.44227.44-1.09%9,943
Sep 23, 2026227.72231.21226.00229.94229.940.97%8,604
Sep 22, 2026235.80235.80225.00227.72227.72-1.10%10,456
Sep 21, 2026226.00233.07225.00230.26230.263.60%16,631
Sep 18, 2026226.50226.50220.10222.25222.250.91%6,000
Sep 17, 2026225.37229.00215.00220.25220.25-0.05%11,960
Sep 16, 2026220.51226.99220.00220.37220.37-0.22%10,443
Sep 15, 2026221.50226.85220.01221.61220.86-2.79%14,986
Sep 11, 2026221.35231.18221.35227.98227.21-1.26%12,124
Sep 10, 2026232.30235.00230.00230.88230.10-1.11%6,529
Sep 9, 2026239.44239.44232.21233.46232.67-0.77%7,149
Sep 8, 2026238.00243.00233.41235.28234.48-0.79%10,361
Sep 7, 2026245.15246.37236.12237.16236.36-1.25%10,640
Sep 4, 2026242.99246.00237.00240.17239.36-0.02%11,622
Sep 3, 2026241.50244.79236.10240.22239.41-0.03%11,639
Sep 2, 2026240.02245.47236.41240.30239.490.17%4,540
Sep 1, 2026243.65245.29238.02239.89239.08-1.54%8,651