Zodiac Energy Limited (NSE:ZODIAC)
India · Delayed Price · Currency is INR 256.20
+4.55 (1.81%)
Aug 3, 2026, 9:50 AM IST
Zodiac Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 233.60 | 251.65 | 233.60 | 251.65 | 251.65 | 4.99% | 13,624 |
| Jul 30, 2026 | 242.20 | 242.20 | 236.20 | 239.70 | 239.70 | -0.99% | 7,114 |
| Jul 29, 2026 | 245.85 | 248.90 | 242.00 | 242.10 | 242.10 | -1.04% | 7,444 |
| Jul 28, 2026 | 245.90 | 249.15 | 241.10 | 244.65 | 244.65 | -0.51% | 3,929 |
| Jul 27, 2026 | 251.00 | 254.70 | 245.00 | 245.90 | 245.90 | -2.13% | 9,966 |
| Jul 24, 2026 | 255.00 | 257.00 | 246.05 | 251.25 | 251.25 | -1.35% | 8,084 |
| Jul 23, 2026 | 258.95 | 263.00 | 252.30 | 254.70 | 254.70 | -1.64% | 9,359 |
| Jul 22, 2026 | 255.90 | 260.00 | 252.20 | 258.95 | 258.95 | 1.19% | 2,658 |
| Jul 21, 2026 | 259.00 | 262.70 | 255.00 | 255.90 | 255.90 | -1.35% | 6,070 |
| Jul 20, 2026 | 264.00 | 264.00 | 251.25 | 259.40 | 259.40 | -0.78% | 3,275 |
| Jul 17, 2026 | 265.45 | 267.95 | 259.00 | 261.45 | 261.45 | -1.02% | 4,916 |
| Jul 16, 2026 | 267.95 | 267.95 | 264.00 | 264.15 | 264.15 | -0.30% | 4,742 |
| Jul 15, 2026 | 268.70 | 269.90 | 261.00 | 264.95 | 264.95 | -0.49% | 4,373 |
| Jul 14, 2026 | 272.00 | 272.80 | 265.15 | 266.25 | 266.25 | -2.76% | 7,461 |
| Jul 13, 2026 | 262.20 | 275.00 | 262.20 | 273.80 | 273.80 | 1.07% | 9,504 |
| Jul 10, 2026 | 265.25 | 278.00 | 257.55 | 270.90 | 270.90 | 1.69% | 11,460 |
| Jul 9, 2026 | 266.95 | 269.50 | 265.00 | 266.40 | 266.40 | -0.36% | 3,905 |
| Jul 8, 2026 | 269.80 | 269.80 | 261.70 | 267.35 | 267.35 | 0.19% | 8,762 |
| Jul 7, 2026 | 268.00 | 268.00 | 259.00 | 266.85 | 266.85 | 0.26% | 6,084 |
| Jul 6, 2026 | 261.75 | 269.90 | 261.75 | 266.15 | 266.15 | 0.43% | 5,350 |
| Jul 3, 2026 | 268.20 | 274.90 | 262.00 | 265.00 | 265.00 | -1.06% | 17,884 |
| Jul 2, 2026 | 273.50 | 276.95 | 264.00 | 267.85 | 267.85 | -2.67% | 12,011 |
| Jul 1, 2026 | 279.00 | 279.00 | 270.40 | 275.20 | 275.20 | -0.22% | 6,115 |
| Jun 30, 2026 | 277.10 | 279.65 | 273.00 | 275.80 | 275.80 | 0.04% | 3,732 |
| Jun 29, 2026 | 270.25 | 279.95 | 266.15 | 275.70 | 275.70 | -0.07% | 6,117 |
| Jun 25, 2026 | 277.30 | 280.00 | 275.05 | 275.90 | 275.90 | -1.50% | 4,784 |
| Jun 24, 2026 | 282.80 | 283.00 | 275.60 | 280.10 | 280.10 | 0.04% | 2,215 |
| Jun 23, 2026 | 279.05 | 284.85 | 278.00 | 280.00 | 280.00 | -0.09% | 4,997 |
| Jun 22, 2026 | 279.40 | 285.00 | 276.00 | 280.25 | 280.25 | -0.16% | 7,721 |
| Jun 19, 2026 | 284.85 | 284.85 | 277.00 | 280.70 | 280.70 | -2.16% | 4,588 |
| Jun 18, 2026 | 283.50 | 289.85 | 275.10 | 286.90 | 286.90 | 0.88% | 8,245 |
| Jun 17, 2026 | 275.65 | 285.00 | 275.65 | 284.40 | 284.40 | 1.68% | 6,296 |
| Jun 16, 2026 | 285.90 | 285.90 | 277.00 | 279.70 | 279.70 | -0.94% | 4,075 |
| Jun 15, 2026 | 284.85 | 285.00 | 278.00 | 282.35 | 282.35 | 2.37% | 5,481 |
| Jun 12, 2026 | 269.85 | 276.00 | 269.80 | 275.80 | 275.80 | 3.92% | 5,951 |
| Jun 11, 2026 | 273.95 | 273.95 | 263.10 | 265.40 | 265.40 | -3.21% | 8,427 |
| Jun 10, 2026 | 278.70 | 281.90 | 270.55 | 274.20 | 274.20 | -2.33% | 6,601 |
| Jun 9, 2026 | 276.80 | 285.00 | 276.80 | 280.75 | 280.75 | 0.93% | 6,248 |
| Jun 8, 2026 | 283.10 | 283.10 | 276.70 | 278.15 | 278.15 | -2.91% | 8,601 |
| Jun 5, 2026 | 288.25 | 292.65 | 286.00 | 286.50 | 286.50 | -0.61% | 4,286 |
| Jun 4, 2026 | 291.00 | 294.65 | 286.60 | 288.25 | 288.25 | -0.86% | 4,316 |
| Jun 3, 2026 | 294.75 | 294.75 | 290.00 | 290.75 | 290.75 | 0.97% | 10,983 |
| Jun 2, 2026 | 286.00 | 291.80 | 282.00 | 287.95 | 287.95 | 0.12% | 8,216 |
| Jun 1, 2026 | 292.70 | 295.00 | 286.00 | 287.60 | 287.60 | -2.77% | 9,563 |
| May 29, 2026 | 300.00 | 300.00 | 294.00 | 295.80 | 295.80 | -1.55% | 9,472 |
| May 27, 2026 | 302.20 | 307.00 | 295.55 | 300.45 | 300.45 | -2.40% | 16,878 |
| May 26, 2026 | 318.00 | 318.00 | 304.30 | 307.85 | 307.85 | -3.89% | 26,229 |
| May 25, 2026 | 317.70 | 320.45 | 310.10 | 320.30 | 320.30 | 4.95% | 17,799 |
| May 22, 2026 | 303.50 | 313.00 | 295.00 | 305.20 | 305.20 | 0.56% | 7,552 |
| May 21, 2026 | 300.00 | 308.35 | 295.00 | 303.50 | 303.50 | 3.34% | 19,072 |