Zodiac Clothing Company Limited (NSE:ZODIACLOTH)
India · Delayed Price · Currency is INR 81.08
-1.29 (-1.57%)
At close: Jan 23, 2026
Zodiac Clothing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 82.04 | 85.00 | 80.12 | 81.08 | 81.08 | -1.57% | 5,147 |
| Jan 22, 2026 | 80.07 | 87.80 | 77.52 | 82.37 | 82.37 | 6.41% | 17,721 |
| Jan 21, 2026 | 78.76 | 78.77 | 75.43 | 77.41 | 77.41 | -1.73% | 21,009 |
| Jan 20, 2026 | 81.25 | 83.16 | 78.10 | 78.77 | 78.77 | -1.86% | 7,763 |
| Jan 19, 2026 | 82.84 | 83.49 | 79.20 | 80.26 | 80.26 | -3.11% | 12,676 |
| Jan 16, 2026 | 83.94 | 84.99 | 82.55 | 82.84 | 82.84 | -1.31% | 1,355 |
| Jan 14, 2026 | 82.89 | 84.05 | 82.89 | 83.94 | 83.94 | 1.06% | 3,014 |
| Jan 13, 2026 | 83.77 | 84.40 | 82.01 | 83.06 | 83.06 | 0.46% | 2,967 |
| Jan 12, 2026 | 81.43 | 84.01 | 80.62 | 82.68 | 82.68 | 2.56% | 5,230 |
| Jan 9, 2026 | 85.12 | 87.57 | 79.98 | 80.62 | 80.62 | -5.29% | 11,457 |
| Jan 8, 2026 | 85.50 | 85.97 | 85.10 | 85.12 | 85.12 | 0.60% | 5,271 |
| Jan 7, 2026 | 85.97 | 85.97 | 84.43 | 84.61 | 84.61 | 0.07% | 2,333 |
| Jan 6, 2026 | 85.06 | 85.49 | 84.11 | 84.55 | 84.55 | -0.60% | 2,041 |
| Jan 5, 2026 | 85.01 | 86.49 | 85.00 | 85.06 | 85.06 | -0.16% | 4,476 |
| Jan 2, 2026 | 85.00 | 86.74 | 84.02 | 85.20 | 85.20 | -0.71% | 4,696 |
| Jan 1, 2026 | 87.70 | 87.70 | 83.97 | 85.81 | 85.81 | 1.65% | 5,931 |
| Dec 31, 2025 | 85.30 | 88.50 | 83.92 | 84.42 | 84.42 | -0.92% | 14,832 |
| Dec 30, 2025 | 86.18 | 86.49 | 84.00 | 85.20 | 85.20 | -0.65% | 6,685 |
| Dec 29, 2025 | 85.36 | 90.00 | 84.74 | 85.76 | 85.76 | -1.53% | 23,231 |
| Dec 26, 2025 | 88.49 | 89.42 | 86.11 | 87.09 | 87.09 | -0.57% | 4,025 |
| Dec 24, 2025 | 87.01 | 88.05 | 87.00 | 87.59 | 87.59 | 0.83% | 1,418 |
| Dec 23, 2025 | 86.71 | 87.70 | 86.02 | 86.87 | 86.87 | 0.13% | 2,803 |
| Dec 22, 2025 | 86.01 | 88.80 | 86.00 | 86.76 | 86.76 | 0.34% | 3,427 |
| Dec 19, 2025 | 86.50 | 87.37 | 85.50 | 86.47 | 86.47 | 1.05% | 3,436 |
| Dec 18, 2025 | 86.46 | 87.25 | 85.02 | 85.57 | 85.57 | -0.52% | 4,099 |
| Dec 17, 2025 | 86.98 | 87.78 | 85.10 | 86.02 | 86.02 | 0.35% | 5,674 |
| Dec 16, 2025 | 88.40 | 88.40 | 84.38 | 85.72 | 85.72 | -2.41% | 10,659 |
| Dec 15, 2025 | 93.17 | 93.17 | 85.11 | 87.84 | 87.84 | - | 6,283 |
| Dec 12, 2025 | 89.70 | 89.70 | 86.23 | 87.84 | 87.84 | 0.49% | 12,508 |
| Dec 11, 2025 | 86.94 | 87.89 | 84.10 | 87.41 | 87.41 | 1.90% | 3,987 |
| Dec 10, 2025 | 88.00 | 88.00 | 84.10 | 85.78 | 85.78 | -0.72% | 6,091 |
| Dec 9, 2025 | 84.50 | 89.17 | 83.01 | 86.40 | 86.40 | 3.75% | 4,127 |
| 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 |