Zodiac Clothing Company Limited (NSE:ZODIACLOTH)
India · Delayed Price · Currency is INR 80.39
-4.38 (-5.17%)
Jul 16, 2026, 3:21 PM IST
Zodiac Clothing Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 78.00 | 90.00 | 77.15 | 84.77 | 84.77 | 7.66% | 163,820 |
| Jul 14, 2026 | 79.17 | 79.83 | 76.12 | 78.74 | 78.74 | 0.03% | 2,588 |
| Jul 13, 2026 | 78.96 | 79.10 | 78.09 | 78.72 | 78.72 | 0.82% | 1,674 |
| Jul 10, 2026 | 77.50 | 79.36 | 77.50 | 78.08 | 78.08 | 1.10% | 2,707 |
| Jul 9, 2026 | 77.10 | 79.20 | 74.92 | 77.23 | 77.23 | 0.66% | 3,653 |
| Jul 8, 2026 | 76.16 | 77.63 | 75.81 | 76.72 | 76.72 | -0.32% | 3,493 |
| Jul 7, 2026 | 78.99 | 78.99 | 72.80 | 76.97 | 76.97 | -0.06% | 7,405 |
| Jul 6, 2026 | 78.70 | 78.70 | 75.31 | 77.02 | 77.02 | -0.49% | 5,419 |
| Jul 3, 2026 | 81.20 | 84.05 | 74.10 | 77.40 | 77.40 | -3.19% | 22,093 |
| Jul 2, 2026 | 82.06 | 82.06 | 77.80 | 79.95 | 79.95 | -1.60% | 8,523 |
| Jul 1, 2026 | 79.10 | 82.15 | 79.10 | 81.25 | 81.25 | 0.74% | 3,342 |
| Jun 30, 2026 | 82.99 | 83.00 | 79.48 | 80.65 | 80.65 | -2.54% | 8,577 |
| Jun 29, 2026 | 83.28 | 83.75 | 81.05 | 82.75 | 82.75 | -0.64% | 5,656 |
| Jun 25, 2026 | 88.24 | 88.90 | 82.25 | 83.28 | 83.28 | -5.62% | 44,024 |
| Jun 24, 2026 | 79.35 | 91.90 | 76.20 | 88.24 | 88.24 | 13.43% | 79,958 |
| Jun 23, 2026 | 80.00 | 82.00 | 76.51 | 77.79 | 77.79 | -1.27% | 16,889 |
| 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 |