Zodiac Clothing Company Limited (NSE:ZODIACLOTH)
India · Delayed Price · Currency is INR 75.29
-0.27 (-0.36%)
Jun 3, 2026, 3:29 PM IST
Zodiac Clothing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |