Zodiac Energy Limited (NSE:ZODIAC)
India · Delayed Price · Currency is INR 218.00
+1.68 (0.78%)
Oct 1, 2026, 3:29 PM IST
Zodiac Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 217.49 | 219.79 | 210.70 | 216.91 | 216.91 | 0.27% | 8,175 |
| Sep 30, 2026 | 208.61 | 219.60 | 208.61 | 216.32 | 216.32 | 3.70% | 10,246 |
| Sep 29, 2026 | 227.99 | 227.99 | 201.35 | 208.60 | 208.60 | -4.84% | 44,250 |
| Sep 28, 2026 | 223.00 | 224.39 | 218.10 | 219.20 | 219.20 | -1.72% | 7,976 |
| Sep 25, 2026 | 225.00 | 227.98 | 219.22 | 223.04 | 223.04 | -1.93% | 13,144 |
| Sep 24, 2026 | 229.94 | 229.94 | 220.00 | 227.44 | 227.44 | -1.09% | 9,943 |
| Sep 23, 2026 | 227.72 | 231.21 | 226.00 | 229.94 | 229.94 | 0.97% | 8,604 |
| Sep 22, 2026 | 235.80 | 235.80 | 225.00 | 227.72 | 227.72 | -1.10% | 10,456 |
| Sep 21, 2026 | 226.00 | 233.07 | 225.00 | 230.26 | 230.26 | 3.60% | 16,631 |
| Sep 18, 2026 | 226.50 | 226.50 | 220.10 | 222.25 | 222.25 | 0.91% | 6,000 |
| Sep 17, 2026 | 225.37 | 229.00 | 215.00 | 220.25 | 220.25 | -0.05% | 11,960 |
| Sep 16, 2026 | 220.51 | 226.99 | 220.00 | 220.37 | 220.37 | -0.22% | 10,443 |
| Sep 15, 2026 | 221.50 | 226.85 | 220.01 | 221.61 | 220.86 | -2.79% | 14,986 |
| Sep 11, 2026 | 221.35 | 231.18 | 221.35 | 227.98 | 227.21 | -1.26% | 12,124 |
| Sep 10, 2026 | 232.30 | 235.00 | 230.00 | 230.88 | 230.10 | -1.11% | 6,529 |
| Sep 9, 2026 | 239.44 | 239.44 | 232.21 | 233.46 | 232.67 | -0.77% | 7,149 |
| Sep 8, 2026 | 238.00 | 243.00 | 233.41 | 235.28 | 234.48 | -0.79% | 10,361 |
| Sep 7, 2026 | 245.15 | 246.37 | 236.12 | 237.16 | 236.36 | -1.25% | 10,640 |
| Sep 4, 2026 | 242.99 | 246.00 | 237.00 | 240.17 | 239.36 | -0.02% | 11,622 |
| Sep 3, 2026 | 241.50 | 244.79 | 236.10 | 240.22 | 239.41 | -0.03% | 11,639 |
| Sep 2, 2026 | 240.02 | 245.47 | 236.41 | 240.30 | 239.49 | 0.17% | 4,540 |
| Sep 1, 2026 | 243.65 | 245.29 | 238.02 | 239.89 | 239.08 | -1.54% | 8,651 |
| Aug 31, 2026 | 236.00 | 246.00 | 236.00 | 243.65 | 242.83 | -1.46% | 9,639 |
| Aug 28, 2026 | 245.00 | 251.90 | 243.35 | 247.25 | 246.41 | 0.59% | 11,449 |
| Aug 27, 2026 | 253.35 | 256.10 | 242.10 | 245.80 | 244.97 | -2.01% | 10,402 |
| Aug 26, 2026 | 263.95 | 263.95 | 248.00 | 250.85 | 250.00 | 2.05% | 11,215 |
| Aug 25, 2026 | 255.00 | 255.00 | 243.05 | 245.80 | 244.97 | -1.34% | 9,753 |
| Aug 24, 2026 | 255.00 | 258.95 | 247.50 | 249.15 | 248.31 | 0.52% | 18,428 |
| Aug 21, 2026 | 247.95 | 254.35 | 243.55 | 247.85 | 247.01 | 2.19% | 16,143 |
| Aug 20, 2026 | 245.30 | 251.75 | 238.00 | 242.55 | 241.73 | -1.10% | 12,697 |
| Aug 19, 2026 | 253.00 | 273.90 | 238.50 | 245.25 | 244.42 | -4.22% | 75,799 |
| Aug 18, 2026 | 260.00 | 262.80 | 251.05 | 256.05 | 255.18 | -0.08% | 20,013 |
| Aug 17, 2026 | 267.00 | 273.85 | 253.30 | 256.25 | 255.38 | -3.99% | 27,116 |
| Aug 14, 2026 | 270.45 | 294.80 | 263.00 | 266.90 | 266.00 | -1.02% | 97,594 |
| Aug 13, 2026 | 244.00 | 269.65 | 236.00 | 269.65 | 268.74 | 9.99% | 53,754 |
| Aug 12, 2026 | 250.00 | 253.95 | 244.10 | 245.15 | 244.32 | -2.31% | 7,638 |
| Aug 11, 2026 | 255.00 | 255.00 | 248.00 | 250.95 | 250.10 | 0.06% | 10,401 |
| Aug 10, 2026 | 250.05 | 257.90 | 248.55 | 250.80 | 249.95 | -0.28% | 6,384 |
| Aug 7, 2026 | 255.35 | 256.90 | 250.50 | 251.50 | 250.65 | -0.73% | 6,076 |
| Aug 6, 2026 | 255.00 | 258.00 | 252.00 | 253.35 | 252.49 | -0.72% | 6,235 |
| Aug 5, 2026 | 252.00 | 262.85 | 243.35 | 255.20 | 254.34 | -0.93% | 16,928 |
| Aug 4, 2026 | 253.00 | 266.30 | 253.00 | 257.60 | 256.73 | 0.51% | 12,702 |
| Aug 3, 2026 | 270.05 | 271.00 | 253.25 | 256.30 | 255.43 | 1.85% | 32,586 |
| Jul 31, 2026 | 233.60 | 251.65 | 233.60 | 251.65 | 250.80 | 4.99% | 13,624 |
| Jul 30, 2026 | 242.20 | 242.20 | 236.20 | 239.70 | 238.89 | -0.99% | 7,114 |
| Jul 29, 2026 | 245.85 | 248.90 | 242.00 | 242.10 | 241.28 | -1.04% | 7,444 |
| Jul 28, 2026 | 245.90 | 249.15 | 241.10 | 244.65 | 243.82 | -0.51% | 3,929 |
| Jul 27, 2026 | 251.00 | 254.70 | 245.00 | 245.90 | 245.07 | -2.13% | 9,966 |
| Jul 24, 2026 | 255.00 | 257.00 | 246.05 | 251.25 | 250.40 | -1.35% | 8,084 |
| Jul 23, 2026 | 258.95 | 263.00 | 252.30 | 254.70 | 253.84 | -1.64% | 9,359 |