Zodiac Energy Limited (NSE:ZODIAC)
India · Delayed Price · Currency is INR 273.80
+2.90 (1.07%)
Jul 13, 2026, 3:29 PM IST
Zodiac Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 297.35 | 297.50 | 285.25 | 293.70 | 293.70 | 0.02% | 7,741 |
| May 19, 2026 | 286.00 | 295.80 | 281.00 | 293.65 | 293.65 | 4.22% | 9,999 |
| May 18, 2026 | 290.15 | 293.00 | 281.00 | 281.75 | 281.75 | -4.69% | 11,255 |
| May 15, 2026 | 298.95 | 298.95 | 292.10 | 295.60 | 295.60 | -0.44% | 4,262 |
| May 14, 2026 | 297.95 | 307.90 | 290.25 | 296.90 | 296.90 | 0.80% | 9,297 |
| May 13, 2026 | 303.95 | 303.95 | 287.65 | 294.55 | 294.55 | -1.95% | 12,997 |
| May 12, 2026 | 318.90 | 320.00 | 299.95 | 300.40 | 300.40 | -4.85% | 13,570 |
| May 11, 2026 | 324.70 | 324.95 | 315.00 | 315.70 | 315.70 | -1.41% | 4,976 |
| 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 |