Zodiac Clothing Company Limited (NSE:ZODIACLOTH)
India · Delayed Price · Currency is INR 73.17
+0.54 (0.74%)
Aug 28, 2026, 3:10 PM IST
Zodiac Clothing Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 73.00 | 77.14 | 73.00 | 73.19 | 73.19 | 0.77% | 5,896 |
| Aug 27, 2026 | 74.29 | 74.29 | 72.12 | 72.63 | 72.63 | -1.26% | 3,734 |
| Aug 26, 2026 | 73.70 | 74.19 | 72.62 | 73.56 | 73.56 | 1.31% | 894 |
| Aug 25, 2026 | 73.00 | 75.00 | 72.00 | 72.61 | 72.61 | -1.48% | 4,763 |
| Aug 24, 2026 | 74.13 | 75.44 | 72.65 | 73.70 | 73.70 | -0.58% | 9,893 |
| Aug 21, 2026 | 75.07 | 75.40 | 73.12 | 74.13 | 74.13 | -0.11% | 4,176 |
| Aug 20, 2026 | 74.01 | 76.36 | 74.01 | 74.21 | 74.21 | -0.38% | 5,674 |
| Aug 19, 2026 | 74.15 | 75.50 | 73.12 | 74.49 | 74.49 | -0.49% | 2,341 |
| Aug 18, 2026 | 74.02 | 75.00 | 74.02 | 74.86 | 74.86 | -0.98% | 2,596 |
| Aug 17, 2026 | 77.87 | 77.87 | 73.00 | 75.60 | 75.60 | 0.52% | 7,226 |
| Aug 14, 2026 | 76.50 | 76.50 | 75.00 | 75.21 | 75.21 | -2.32% | 3,364 |
| Aug 13, 2026 | 76.67 | 77.50 | 76.60 | 77.00 | 77.00 | -0.17% | 2,950 |
| Aug 12, 2026 | 76.00 | 78.47 | 75.52 | 77.13 | 77.13 | -0.16% | 8,032 |
| Aug 11, 2026 | 75.40 | 77.95 | 75.40 | 77.25 | 77.25 | 2.03% | 2,247 |
| Aug 10, 2026 | 77.70 | 78.38 | 75.22 | 75.71 | 75.71 | -2.47% | 5,373 |
| Aug 7, 2026 | 76.91 | 77.79 | 76.89 | 77.63 | 77.63 | 1.58% | 1,616 |
| Aug 6, 2026 | 77.54 | 78.24 | 76.00 | 76.42 | 76.42 | -1.44% | 2,838 |
| Aug 5, 2026 | 78.00 | 78.00 | 76.92 | 77.54 | 77.54 | 0.79% | 1,445 |
| Aug 4, 2026 | 76.75 | 78.25 | 76.71 | 76.93 | 76.93 | 0.37% | 1,892 |
| Aug 3, 2026 | 76.61 | 78.49 | 75.20 | 76.65 | 76.65 | 0.34% | 4,203 |
| Jul 31, 2026 | 76.30 | 77.67 | 75.53 | 76.39 | 76.39 | -0.90% | 1,722 |
| Jul 30, 2026 | 77.20 | 78.85 | 76.16 | 77.08 | 77.08 | 0.71% | 2,104 |
| Jul 29, 2026 | 75.12 | 78.00 | 75.12 | 76.54 | 76.54 | 1.94% | 6,776 |
| Jul 28, 2026 | 75.65 | 77.00 | 74.72 | 75.08 | 75.08 | -1.00% | 1,919 |
| Jul 27, 2026 | 76.50 | 76.98 | 75.60 | 75.84 | 75.84 | - | 931 |
| Jul 24, 2026 | 75.99 | 76.00 | 74.16 | 75.84 | 75.84 | -0.41% | 3,968 |
| Jul 23, 2026 | 77.27 | 77.27 | 74.12 | 76.15 | 76.15 | -0.47% | 1,484 |
| Jul 22, 2026 | 77.08 | 78.28 | 76.42 | 76.51 | 76.51 | -1.76% | 1,719 |
| Jul 21, 2026 | 76.95 | 78.37 | 76.71 | 77.88 | 77.88 | 1.53% | 3,845 |
| Jul 20, 2026 | 77.51 | 77.51 | 75.72 | 76.71 | 76.71 | -3.08% | 5,249 |
| Jul 17, 2026 | 79.80 | 82.45 | 72.20 | 79.15 | 79.15 | -0.81% | 202,288 |
| Jul 16, 2026 | 81.00 | 81.78 | 79.32 | 79.80 | 79.80 | -5.86% | 11,404 |
| 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 |