Zodiac Clothing Company Limited (NSE:ZODIACLOTH)
India · Delayed Price · Currency is INR 100.37
+2.28 (2.32%)
Aug 25, 2025, 9:30 AM IST
Zodiac Clothing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 100.15 | 100.19 | 97.51 | 98.09 | 98.09 | -1.28% | 7,412 |
| Aug 21, 2025 | 100.54 | 101.99 | 99.10 | 99.36 | 99.36 | -1.17% | 6,414 |
| Aug 20, 2025 | 101.65 | 102.78 | 100.00 | 100.54 | 100.54 | 0.38% | 3,802 |
| Aug 19, 2025 | 100.02 | 100.76 | 99.41 | 100.16 | 100.16 | 1.78% | 3,599 |
| Aug 18, 2025 | 98.97 | 100.37 | 96.60 | 98.41 | 98.41 | 1.88% | 4,657 |
| Aug 14, 2025 | 98.43 | 99.99 | 96.02 | 96.59 | 96.59 | -3.11% | 9,483 |
| Aug 13, 2025 | 96.25 | 100.67 | 96.25 | 99.69 | 99.69 | 3.57% | 7,382 |
| Aug 12, 2025 | 100.30 | 100.49 | 94.52 | 96.25 | 96.25 | -1.58% | 7,121 |
| Aug 11, 2025 | 102.50 | 102.50 | 96.10 | 97.80 | 97.80 | -3.65% | 8,235 |
| Aug 8, 2025 | 102.00 | 102.00 | 100.01 | 101.50 | 101.50 | 2.13% | 1,855 |
| Aug 7, 2025 | 99.35 | 101.81 | 98.00 | 99.38 | 99.38 | -1.50% | 2,974 |
| Aug 6, 2025 | 102.38 | 102.99 | 100.50 | 100.89 | 100.89 | -1.46% | 3,825 |
| Aug 5, 2025 | 104.51 | 104.51 | 100.60 | 102.38 | 102.38 | -0.08% | 5,894 |
| Aug 4, 2025 | 100.10 | 104.22 | 100.00 | 102.46 | 102.46 | -0.71% | 26,150 |
| Aug 1, 2025 | 106.82 | 107.50 | 102.10 | 103.19 | 103.19 | -3.23% | 12,282 |
| Jul 31, 2025 | 107.44 | 107.44 | 105.61 | 106.63 | 106.63 | -1.24% | 1,305 |
| Jul 30, 2025 | 103.12 | 109.80 | 103.12 | 107.97 | 107.97 | 2.22% | 6,223 |
| Jul 29, 2025 | 106.24 | 107.50 | 105.00 | 105.63 | 105.63 | 0.59% | 7,228 |
| Jul 28, 2025 | 106.57 | 108.19 | 105.00 | 105.01 | 105.01 | -1.11% | 3,701 |
| Jul 25, 2025 | 110.00 | 110.00 | 103.06 | 106.19 | 106.19 | -1.69% | 14,946 |
| Jul 24, 2025 | 107.94 | 108.85 | 105.96 | 108.01 | 108.01 | 0.06% | 11,783 |
| Jul 23, 2025 | 109.08 | 109.08 | 107.50 | 107.94 | 107.94 | -0.54% | 2,321 |
| Jul 22, 2025 | 109.00 | 110.00 | 108.10 | 108.53 | 108.53 | 0.04% | 3,037 |
| Jul 21, 2025 | 110.50 | 110.89 | 107.20 | 108.49 | 108.49 | -0.99% | 4,732 |
| Jul 18, 2025 | 107.00 | 110.18 | 105.86 | 109.58 | 109.58 | 2.23% | 21,071 |
| Jul 17, 2025 | 112.45 | 112.45 | 105.51 | 107.19 | 107.19 | -2.55% | 32,708 |
| Jul 16, 2025 | 110.90 | 110.90 | 108.00 | 109.99 | 109.99 | 0.84% | 1,180 |
| Jul 15, 2025 | 109.10 | 109.99 | 108.41 | 109.07 | 109.07 | 1.10% | 3,396 |
| Jul 14, 2025 | 109.36 | 109.95 | 107.20 | 107.88 | 107.88 | -1.35% | 6,260 |
| Jul 11, 2025 | 109.32 | 112.16 | 109.00 | 109.36 | 109.36 | -0.47% | 12,743 |
| Jul 10, 2025 | 111.05 | 112.00 | 108.00 | 109.88 | 109.88 | 0.36% | 5,148 |
| Jul 9, 2025 | 110.48 | 111.16 | 107.44 | 109.49 | 109.49 | -0.17% | 4,859 |
| Jul 8, 2025 | 113.45 | 113.50 | 108.90 | 109.68 | 109.68 | -0.92% | 11,303 |
| Jul 7, 2025 | 112.16 | 112.16 | 109.66 | 110.70 | 110.70 | 0.02% | 4,846 |
| Jul 4, 2025 | 111.00 | 112.99 | 108.99 | 110.68 | 110.68 | -1.86% | 24,919 |
| Jul 3, 2025 | 112.31 | 115.00 | 111.66 | 112.78 | 112.78 | 1.44% | 7,401 |
| Jul 2, 2025 | 115.37 | 117.53 | 109.41 | 111.18 | 111.18 | -3.45% | 21,330 |
| Jul 1, 2025 | 110.23 | 119.30 | 110.23 | 115.15 | 115.15 | 3.27% | 91,313 |
| Jun 30, 2025 | 109.45 | 113.37 | 109.08 | 111.50 | 111.50 | 2.29% | 16,248 |
| Jun 27, 2025 | 109.10 | 110.60 | 108.43 | 109.00 | 109.00 | 0.41% | 8,588 |
| Jun 26, 2025 | 109.50 | 110.60 | 107.31 | 108.56 | 108.56 | 0.18% | 3,202 |
| Jun 25, 2025 | 107.98 | 110.19 | 107.50 | 108.36 | 108.36 | 1.30% | 8,026 |
| Jun 24, 2025 | 106.74 | 109.60 | 106.40 | 106.97 | 106.97 | 0.22% | 9,595 |
| Jun 23, 2025 | 107.53 | 113.50 | 104.99 | 106.74 | 106.74 | -2.47% | 22,184 |
| Jun 20, 2025 | 108.83 | 109.96 | 107.03 | 109.44 | 109.44 | 1.41% | 4,996 |
| Jun 19, 2025 | 107.01 | 110.80 | 105.55 | 107.92 | 107.92 | 1.13% | 14,423 |
| Jun 18, 2025 | 108.18 | 109.18 | 106.00 | 106.71 | 106.71 | -0.64% | 13,460 |
| Jun 17, 2025 | 110.97 | 110.97 | 106.50 | 107.40 | 107.40 | -2.22% | 14,252 |
| Jun 16, 2025 | 108.55 | 111.59 | 107.54 | 109.84 | 109.84 | 0.04% | 7,525 |
| Jun 13, 2025 | 109.60 | 110.99 | 108.45 | 109.80 | 109.80 | -1.79% | 3,863 |