Zodiac Clothing Company Limited (NSE:ZODIACLOTH)
India · Delayed Price · Currency is INR 80.12
+0.59 (0.74%)
Apr 22, 2026, 3:28 PM IST
Zodiac Clothing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 74.00 | 74.00 | 71.00 | 71.85 | 71.85 | -1.72% | 3,442 |
| Apr 8, 2026 | 71.00 | 75.75 | 71.00 | 73.11 | 73.11 | 6.76% | 6,851 |
| Apr 7, 2026 | 69.97 | 69.97 | 67.01 | 68.48 | 68.48 | 1.42% | 2,174 |
| Apr 6, 2026 | 68.98 | 69.74 | 63.26 | 67.52 | 67.52 | 4.63% | 6,053 |
| Apr 2, 2026 | 67.00 | 67.00 | 63.10 | 64.53 | 64.53 | -3.61% | 10,276 |
| Apr 1, 2026 | 63.00 | 67.80 | 62.15 | 66.95 | 66.95 | 12.45% | 14,874 |
| Mar 30, 2026 | 60.05 | 61.59 | 58.50 | 59.54 | 59.54 | -3.98% | 12,868 |
| Mar 27, 2026 | 63.20 | 64.60 | 60.75 | 62.01 | 62.01 | -3.37% | 17,997 |
| Mar 25, 2026 | 63.99 | 67.79 | 63.00 | 64.17 | 64.17 | 1.33% | 16,396 |
| Mar 24, 2026 | 62.37 | 70.49 | 62.37 | 63.33 | 63.33 | 3.57% | 34,816 |
| Mar 23, 2026 | 66.56 | 66.56 | 60.20 | 61.15 | 61.15 | -8.13% | 33,021 |
| Mar 20, 2026 | 69.44 | 69.87 | 65.93 | 66.56 | 66.56 | -2.82% | 22,677 |
| Mar 19, 2026 | 70.39 | 70.39 | 67.26 | 68.49 | 68.49 | 0.20% | 5,240 |
| Mar 18, 2026 | 69.99 | 70.65 | 67.31 | 68.35 | 68.35 | -0.06% | 19,418 |
| Mar 17, 2026 | 69.99 | 69.99 | 67.42 | 68.39 | 68.39 | 0.59% | 13,168 |
| Mar 16, 2026 | 70.88 | 72.40 | 67.00 | 67.99 | 67.99 | -4.08% | 24,162 |
| Mar 13, 2026 | 71.15 | 72.89 | 70.00 | 70.88 | 70.88 | -1.80% | 9,449 |
| Mar 12, 2026 | 71.93 | 74.99 | 71.12 | 72.18 | 72.18 | 1.50% | 20,728 |
| Mar 11, 2026 | 75.89 | 75.89 | 70.95 | 71.11 | 71.11 | -2.70% | 16,991 |
| Mar 10, 2026 | 72.96 | 74.99 | 71.20 | 73.08 | 73.08 | 0.32% | 7,853 |
| Mar 9, 2026 | 74.89 | 74.89 | 71.00 | 72.85 | 72.85 | -3.15% | 5,405 |
| Mar 6, 2026 | 75.53 | 76.80 | 73.15 | 75.22 | 75.22 | -0.37% | 8,331 |
| Mar 5, 2026 | 78.97 | 78.97 | 74.81 | 75.50 | 75.50 | 1.18% | 10,835 |
| Mar 4, 2026 | 78.00 | 78.00 | 73.90 | 74.62 | 74.62 | -4.33% | 7,122 |
| Mar 2, 2026 | 80.51 | 80.51 | 77.21 | 78.00 | 78.00 | -3.11% | 3,609 |
| Feb 27, 2026 | 81.01 | 81.89 | 80.00 | 80.50 | 80.50 | -0.87% | 5,656 |
| Feb 26, 2026 | 79.48 | 81.79 | 79.48 | 81.21 | 81.21 | 1.55% | 2,688 |
| Feb 25, 2026 | 80.70 | 80.71 | 77.40 | 79.97 | 79.97 | -0.93% | 5,874 |
| Feb 24, 2026 | 80.00 | 81.66 | 79.69 | 80.72 | 80.72 | 1.29% | 4,588 |
| Feb 23, 2026 | 81.86 | 81.86 | 78.60 | 79.69 | 79.69 | -1.68% | 7,653 |
| Feb 20, 2026 | 81.90 | 82.85 | 81.00 | 81.05 | 81.05 | -1.17% | 3,988 |
| Feb 19, 2026 | 82.00 | 82.86 | 80.46 | 82.01 | 82.01 | - | 1,170 |
| Feb 18, 2026 | 83.50 | 83.50 | 78.65 | 82.01 | 82.01 | -0.74% | 6,023 |
| Feb 17, 2026 | 82.01 | 84.00 | 80.01 | 82.62 | 82.62 | 0.33% | 11,334 |
| Feb 16, 2026 | 82.50 | 84.88 | 82.00 | 82.35 | 82.35 | -1.41% | 2,287 |
| Feb 13, 2026 | 84.96 | 84.99 | 82.30 | 83.53 | 83.53 | -1.68% | 4,840 |
| Feb 12, 2026 | 84.01 | 87.99 | 84.01 | 84.96 | 84.96 | -3.45% | 4,148 |
| Feb 11, 2026 | 89.99 | 89.99 | 87.78 | 88.00 | 88.00 | -0.25% | 1,512 |
| Feb 10, 2026 | 89.00 | 89.90 | 86.20 | 88.22 | 88.22 | -0.11% | 3,294 |
| Feb 9, 2026 | 85.05 | 90.00 | 85.05 | 88.32 | 88.32 | 2.84% | 8,893 |
| Feb 6, 2026 | 86.00 | 87.00 | 82.20 | 85.88 | 85.88 | 1.50% | 5,020 |
| Feb 5, 2026 | 82.22 | 86.57 | 82.03 | 84.61 | 84.61 | 1.03% | 3,949 |