Zodiac Energy Limited (NSE:ZODIAC)
India · Delayed Price · Currency is INR 225.60
-5.28 (-2.29%)
Sep 11, 2026, 3:29 PM IST
Zodiac Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 221.35 | 231.18 | 221.35 | 227.98 | 227.98 | -1.26% | 12,124 |
| Sep 10, 2026 | 232.30 | 235.00 | 230.00 | 230.88 | 230.88 | -1.11% | 6,529 |
| Sep 9, 2026 | 239.44 | 239.44 | 232.21 | 233.46 | 233.46 | -0.77% | 7,149 |
| Sep 8, 2026 | 238.00 | 243.00 | 233.41 | 235.28 | 235.28 | -0.79% | 10,361 |
| Sep 7, 2026 | 245.15 | 246.37 | 236.12 | 237.16 | 237.16 | -1.25% | 10,640 |
| Sep 4, 2026 | 242.99 | 246.00 | 237.00 | 240.17 | 240.17 | -0.02% | 11,622 |
| Sep 3, 2026 | 241.50 | 244.79 | 236.10 | 240.22 | 240.22 | -0.03% | 11,639 |
| Sep 2, 2026 | 240.02 | 245.47 | 236.41 | 240.30 | 240.30 | 0.17% | 4,540 |
| Sep 1, 2026 | 243.65 | 245.29 | 238.02 | 239.89 | 239.89 | -1.54% | 8,651 |
| Aug 31, 2026 | 236.00 | 246.00 | 236.00 | 243.65 | 243.65 | -1.46% | 9,639 |
| Aug 28, 2026 | 245.00 | 251.90 | 243.35 | 247.25 | 247.25 | 0.59% | 11,449 |
| Aug 27, 2026 | 253.35 | 256.10 | 242.10 | 245.80 | 245.80 | -2.01% | 10,402 |
| Aug 26, 2026 | 263.95 | 263.95 | 248.00 | 250.85 | 250.85 | 2.05% | 11,215 |
| Aug 25, 2026 | 255.00 | 255.00 | 243.05 | 245.80 | 245.80 | -1.34% | 9,753 |
| Aug 24, 2026 | 255.00 | 258.95 | 247.50 | 249.15 | 249.15 | 0.52% | 18,428 |
| Aug 21, 2026 | 247.95 | 254.35 | 243.55 | 247.85 | 247.85 | 2.19% | 16,143 |
| Aug 20, 2026 | 245.30 | 251.75 | 238.00 | 242.55 | 242.55 | -1.10% | 12,697 |
| Aug 19, 2026 | 253.00 | 273.90 | 238.50 | 245.25 | 245.25 | -4.22% | 75,799 |
| Aug 18, 2026 | 260.00 | 262.80 | 251.05 | 256.05 | 256.05 | -0.08% | 20,013 |
| Aug 17, 2026 | 267.00 | 273.85 | 253.30 | 256.25 | 256.25 | -3.99% | 27,116 |
| Aug 14, 2026 | 270.45 | 294.80 | 263.00 | 266.90 | 266.90 | -1.02% | 97,594 |
| Aug 13, 2026 | 244.00 | 269.65 | 236.00 | 269.65 | 269.65 | 9.99% | 53,754 |
| Aug 12, 2026 | 250.00 | 253.95 | 244.10 | 245.15 | 245.15 | -2.31% | 7,638 |
| Aug 11, 2026 | 255.00 | 255.00 | 248.00 | 250.95 | 250.95 | 0.06% | 10,401 |
| Aug 10, 2026 | 250.05 | 257.90 | 248.55 | 250.80 | 250.80 | -0.28% | 6,384 |
| Aug 7, 2026 | 255.35 | 256.90 | 250.50 | 251.50 | 251.50 | -0.73% | 6,076 |
| Aug 6, 2026 | 255.00 | 258.00 | 252.00 | 253.35 | 253.35 | -0.72% | 6,235 |
| Aug 5, 2026 | 252.00 | 262.85 | 243.35 | 255.20 | 255.20 | -0.93% | 16,928 |
| Aug 4, 2026 | 253.00 | 266.30 | 253.00 | 257.60 | 257.60 | 0.51% | 12,702 |
| Aug 3, 2026 | 270.05 | 271.00 | 253.25 | 256.30 | 256.30 | 1.85% | 32,586 |
| 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 |