Zodiac Clothing Company Limited (NSE:ZODIACLOTH)
India · Delayed Price · Currency is INR 86.50
+3.22 (3.87%)
Dec 9, 2025, 3:19 PM IST
Zodiac Clothing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 87.11 | 87.80 | 80.80 | 83.28 | 83.28 | -5.23% | 17,722 |
| Dec 5, 2025 | 88.04 | 89.98 | 87.75 | 87.88 | 87.88 | -0.68% | 1,151 |
| Dec 4, 2025 | 89.99 | 90.00 | 88.00 | 88.48 | 88.48 | 0.02% | 8,968 |
| Dec 3, 2025 | 89.97 | 89.97 | 88.00 | 88.46 | 88.46 | 0.28% | 1,973 |
| Dec 2, 2025 | 91.56 | 91.56 | 88.12 | 88.21 | 88.21 | -2.01% | 5,539 |
| Dec 1, 2025 | 91.90 | 93.57 | 88.50 | 90.02 | 90.02 | 0.41% | 15,059 |
| Nov 28, 2025 | 91.99 | 91.99 | 88.92 | 89.65 | 89.65 | 0.49% | 3,649 |
| Nov 27, 2025 | 89.50 | 95.00 | 89.00 | 89.21 | 89.21 | -0.22% | 3,973 |
| Nov 26, 2025 | 89.26 | 90.95 | 88.13 | 89.41 | 89.41 | 0.57% | 6,993 |
| Nov 25, 2025 | 90.99 | 91.60 | 87.02 | 88.90 | 88.90 | -0.94% | 11,222 |
| Nov 24, 2025 | 93.70 | 93.91 | 88.57 | 89.74 | 89.74 | -4.00% | 13,207 |
| Nov 21, 2025 | 94.94 | 94.94 | 91.50 | 93.48 | 93.48 | 0.72% | 24,611 |
| Nov 20, 2025 | 96.00 | 96.94 | 91.61 | 92.81 | 92.81 | -2.43% | 7,230 |
| Nov 19, 2025 | 93.25 | 96.80 | 93.25 | 95.12 | 95.12 | -0.16% | 1,089 |
| Nov 18, 2025 | 95.07 | 97.88 | 94.01 | 95.27 | 95.27 | 0.21% | 1,692 |
| Nov 17, 2025 | 95.51 | 96.97 | 93.11 | 95.07 | 95.07 | -0.46% | 4,142 |
| Nov 14, 2025 | 95.40 | 97.34 | 95.39 | 95.51 | 95.51 | 0.79% | 14,495 |
| Nov 13, 2025 | 97.21 | 99.28 | 93.75 | 94.76 | 94.76 | -4.03% | 17,926 |
| Nov 12, 2025 | 98.91 | 99.45 | 96.27 | 98.74 | 98.74 | 0.33% | 2,871 |
| Nov 11, 2025 | 97.00 | 99.49 | 96.99 | 98.42 | 98.42 | 1.46% | 3,446 |
| Nov 10, 2025 | 97.00 | 98.79 | 96.11 | 97.00 | 97.00 | -0.16% | 1,416 |
| Nov 7, 2025 | 96.50 | 99.00 | 93.00 | 97.16 | 97.16 | 0.98% | 25,146 |
| Nov 6, 2025 | 100.27 | 100.28 | 95.77 | 96.22 | 96.22 | -3.06% | 5,846 |
| Nov 4, 2025 | 99.29 | 99.29 | 98.57 | 99.26 | 99.26 | -0.03% | 542 |
| Nov 3, 2025 | 98.61 | 99.49 | 98.00 | 99.29 | 99.29 | 0.36% | 3,433 |
| Oct 31, 2025 | 99.00 | 99.00 | 97.30 | 98.93 | 98.93 | -0.16% | 2,915 |
| Oct 30, 2025 | 98.99 | 99.50 | 98.98 | 99.09 | 99.09 | -0.41% | 3,164 |
| Oct 29, 2025 | 99.99 | 99.99 | 97.71 | 99.50 | 99.50 | 0.93% | 2,773 |
| Oct 28, 2025 | 100.01 | 101.10 | 98.11 | 98.58 | 98.58 | -0.94% | 3,421 |
| Oct 27, 2025 | 100.01 | 101.98 | 98.52 | 99.52 | 99.52 | -0.97% | 2,088 |
| Oct 24, 2025 | 101.00 | 101.77 | 99.10 | 100.49 | 100.49 | -0.01% | 6,006 |
| Oct 23, 2025 | 99.68 | 104.00 | 98.97 | 100.50 | 100.50 | 1.78% | 30,236 |
| Oct 21, 2025 | 99.50 | 99.50 | 98.00 | 98.74 | 98.74 | 1.55% | 603 |
| Oct 20, 2025 | 97.79 | 99.70 | 96.99 | 97.23 | 97.23 | -0.57% | 4,585 |
| Oct 17, 2025 | 99.99 | 100.00 | 95.03 | 97.79 | 97.79 | 0.25% | 3,541 |
| Oct 16, 2025 | 98.99 | 99.44 | 97.50 | 97.55 | 97.55 | 0.35% | 7,941 |
| Oct 15, 2025 | 99.84 | 99.84 | 96.99 | 97.21 | 97.21 | -0.83% | 6,195 |
| Oct 14, 2025 | 98.55 | 99.93 | 96.51 | 98.02 | 98.02 | -1.24% | 13,035 |
| Oct 13, 2025 | 101.70 | 101.70 | 98.50 | 99.25 | 99.25 | -0.20% | 6,571 |
| Oct 10, 2025 | 101.46 | 101.46 | 98.61 | 99.45 | 99.45 | 0.18% | 1,885 |
| Oct 9, 2025 | 100.40 | 101.00 | 97.50 | 99.27 | 99.27 | -1.20% | 3,339 |
| Oct 8, 2025 | 99.01 | 101.90 | 98.22 | 100.48 | 100.48 | 0.18% | 7,787 |
| Oct 7, 2025 | 100.60 | 101.79 | 98.61 | 100.30 | 100.30 | 1.16% | 2,111 |
| Oct 6, 2025 | 100.12 | 102.25 | 98.40 | 99.15 | 99.15 | -0.97% | 8,692 |
| Oct 3, 2025 | 99.90 | 101.85 | 99.00 | 100.12 | 100.12 | 1.04% | 9,396 |
| Oct 1, 2025 | 97.75 | 102.00 | 97.75 | 99.09 | 99.09 | 1.88% | 3,785 |
| Sep 30, 2025 | 96.66 | 98.39 | 95.90 | 97.26 | 97.26 | 1.68% | 6,047 |
| Sep 29, 2025 | 98.91 | 100.00 | 94.00 | 95.65 | 95.65 | -3.03% | 23,462 |
| Sep 26, 2025 | 99.12 | 100.52 | 97.49 | 98.64 | 98.64 | -0.93% | 8,502 |
| Sep 25, 2025 | 102.96 | 103.27 | 99.02 | 99.57 | 99.57 | -2.15% | 8,054 |