Zodiac Clothing Company Limited (NSE:ZODIACLOTH)
India · Delayed Price · Currency is INR 81.00
+3.21 (4.13%)
Jun 24, 2026, 11:37 AM IST
Zodiac Clothing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 80.00 | 82.00 | 79.20 | 80.00 | - | 1.54% | 11,355 |
| Jun 22, 2026 | 80.00 | 80.00 | 77.05 | 78.79 | 78.79 | -2.28% | 10,159 |
| Jun 19, 2026 | 84.37 | 84.37 | 79.20 | 80.63 | 80.63 | -2.97% | 17,128 |
| Jun 18, 2026 | 73.77 | 83.99 | 73.77 | 83.10 | 83.10 | 13.06% | 102,659 |
| Jun 17, 2026 | 73.10 | 74.45 | 73.10 | 73.50 | 73.50 | 0.55% | 828 |
| Jun 16, 2026 | 74.26 | 74.94 | 72.05 | 73.10 | 73.10 | -1.56% | 3,337 |
| Jun 15, 2026 | 75.00 | 75.00 | 74.00 | 74.26 | 74.26 | -0.34% | 6,673 |
| Jun 12, 2026 | 73.20 | 75.00 | 73.20 | 74.51 | 74.51 | 1.73% | 3,104 |
| Jun 11, 2026 | 73.00 | 74.85 | 72.10 | 73.24 | 73.24 | -0.30% | 4,214 |
| Jun 10, 2026 | 74.99 | 75.00 | 71.10 | 73.46 | 73.46 | -1.90% | 13,688 |
| Jun 9, 2026 | 74.50 | 75.00 | 72.32 | 74.88 | 74.88 | 1.26% | 3,319 |
| Jun 8, 2026 | 74.55 | 75.00 | 73.25 | 73.95 | 73.95 | -0.80% | 8,421 |
| Jun 5, 2026 | 74.87 | 75.00 | 74.01 | 74.55 | 74.55 | -0.41% | 5,440 |
| Jun 4, 2026 | 75.95 | 77.80 | 74.10 | 74.86 | 74.86 | -0.57% | 7,207 |
| Jun 3, 2026 | 76.00 | 76.70 | 74.92 | 75.29 | 75.29 | -0.36% | 4,052 |
| Jun 2, 2026 | 77.70 | 77.70 | 75.40 | 75.56 | 75.56 | - | 2,222 |
| Jun 1, 2026 | 77.07 | 77.27 | 75.51 | 75.56 | 75.56 | -0.59% | 2,685 |
| May 29, 2026 | 79.15 | 79.15 | 75.50 | 76.01 | 76.01 | -1.03% | 10,551 |
| May 27, 2026 | 76.97 | 79.97 | 76.25 | 76.80 | 76.80 | -0.22% | 5,017 |
| May 26, 2026 | 78.55 | 78.55 | 76.02 | 76.97 | 76.97 | 0.75% | 3,933 |
| May 25, 2026 | 75.25 | 77.80 | 75.16 | 76.40 | 76.40 | -0.96% | 3,766 |
| May 22, 2026 | 76.05 | 78.35 | 75.75 | 77.14 | 77.14 | 0.16% | 1,298 |
| May 21, 2026 | 77.00 | 78.89 | 76.23 | 77.02 | 77.02 | 0.06% | 1,233 |
| May 20, 2026 | 77.00 | 77.71 | 75.22 | 76.97 | 76.97 | -1.24% | 2,106 |
| May 19, 2026 | 76.35 | 79.34 | 76.35 | 77.94 | 77.94 | 2.55% | 1,632 |
| May 18, 2026 | 76.61 | 79.40 | 75.30 | 76.00 | 76.00 | -0.80% | 1,971 |
| May 15, 2026 | 78.61 | 78.89 | 75.40 | 76.61 | 76.61 | -2.53% | 3,535 |
| May 14, 2026 | 79.79 | 82.50 | 77.62 | 78.60 | 78.60 | -1.01% | 914 |
| May 13, 2026 | 76.17 | 80.00 | 76.17 | 79.40 | 79.40 | 3.71% | 3,106 |
| May 12, 2026 | 81.50 | 81.50 | 75.83 | 76.56 | 76.56 | -3.88% | 5,445 |
| May 11, 2026 | 79.73 | 81.00 | 78.35 | 79.65 | 79.65 | -2.98% | 3,224 |
| May 8, 2026 | 83.00 | 83.00 | 81.01 | 82.10 | 82.10 | 1.03% | 5,683 |
| May 7, 2026 | 81.90 | 81.90 | 80.20 | 81.26 | 81.26 | 2.43% | 9,015 |
| May 6, 2026 | 78.38 | 80.95 | 77.50 | 79.33 | 79.33 | 1.21% | 4,646 |
| May 5, 2026 | 78.15 | 78.99 | 77.15 | 78.38 | 78.38 | 0.23% | 2,231 |
| May 4, 2026 | 78.00 | 80.59 | 77.21 | 78.20 | 78.20 | 0.42% | 1,489 |
| Apr 30, 2026 | 80.80 | 80.80 | 77.13 | 77.87 | 77.87 | -2.94% | 6,233 |
| Apr 29, 2026 | 80.97 | 85.00 | 79.60 | 80.23 | 80.23 | 2.40% | 4,830 |
| Apr 28, 2026 | 76.66 | 80.28 | 76.66 | 78.35 | 78.35 | 0.15% | 3,027 |
| Apr 27, 2026 | 78.00 | 80.00 | 77.01 | 78.23 | 78.23 | 0.31% | 4,780 |
| Apr 24, 2026 | 79.90 | 81.32 | 77.22 | 77.99 | 77.99 | -2.38% | 4,829 |
| Apr 23, 2026 | 80.90 | 84.49 | 79.31 | 79.89 | 79.89 | -0.29% | 29,632 |
| Apr 22, 2026 | 79.00 | 80.99 | 78.82 | 80.12 | 80.12 | 0.74% | 4,403 |
| Apr 21, 2026 | 82.40 | 82.40 | 79.01 | 79.53 | 79.53 | -1.81% | 4,362 |
| Apr 20, 2026 | 83.90 | 83.90 | 80.00 | 81.00 | 81.00 | 0.81% | 14,925 |
| Apr 17, 2026 | 74.50 | 82.40 | 74.48 | 80.35 | 80.35 | 8.43% | 24,679 |
| Apr 16, 2026 | 73.02 | 75.51 | 72.99 | 74.10 | 74.10 | -1.19% | 6,138 |
| Apr 15, 2026 | 73.70 | 76.99 | 72.99 | 74.99 | 74.99 | 5.41% | 3,822 |
| Apr 13, 2026 | 70.00 | 73.79 | 68.80 | 71.14 | 71.14 | -1.94% | 3,170 |
| Apr 10, 2026 | 73.29 | 73.29 | 71.17 | 72.55 | 72.55 | 0.97% | 7,903 |