Zoomcar Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	0.23	0.23	0.23	0.23	0.23	4.55%	555
Nov 19, 2025	0.20	0.22	0.20	0.22	0.22	10.00%	2,918
Nov 18, 2025	0.20	0.20	0.20	0.20	0.20	-3.10%	741
Nov 17, 2025	0.20	0.21	0.20	0.21	0.21	-10.26%	1,833
Nov 14, 2025	0.23	0.23	0.23	0.23	0.23	-3.28%	1,566
Nov 13, 2025	0.21	0.25	0.18	0.24	0.24	-4.88%	22,494
Nov 12, 2025	0.26	0.26	0.20	0.25	0.25	25.00%	11,246
Nov 11, 2025	0.24	0.24	0.20	0.20	0.20	-15.47%	3,236
Nov 7, 2025	0.24	0.24	0.20	0.24	0.24	18.30%	7,303
Nov 6, 2025	0.18	0.24	0.18	0.20	0.20	5.26%	6,657
Nov 5, 2025	0.18	0.24	0.18	0.19	0.19	-11.67%	30,128
Nov 4, 2025	0.18	0.25	0.18	0.22	0.22	-3.06%	9,856
Nov 3, 2025	0.24	0.25	0.21	0.22	0.22	-22.14%	89,249
Oct 31, 2025	0.26	0.29	0.26	0.29	0.29	-	31,571
Oct 30, 2025	0.29	0.30	0.28	0.29	0.29	-1.38%	8,408
Oct 29, 2025	0.29	0.29	0.29	0.29	0.29	-3.31%	585
Oct 27, 2025	0.29	0.30	0.27	0.30	0.30	6.98%	3,833
Oct 24, 2025	0.24	0.30	0.24	0.28	0.28	-0.21%	5,933
Oct 23, 2025	0.29	0.29	0.28	0.28	0.28	-	2,110
Oct 22, 2025	0.27	0.30	0.27	0.28	0.28	16.67%	20,637
Oct 21, 2025	0.25	0.30	0.24	0.24	0.24	-19.30%	7,511
Oct 20, 2025	0.30	0.30	0.30	0.30	0.30	-0.87%	1,243
Oct 17, 2025	0.30	0.30	0.30	0.30	0.30	7.84%	588
Oct 16, 2025	0.27	0.28	0.27	0.28	0.28	-6.93%	4,650
Oct 15, 2025	0.26	0.31	0.22	0.30	0.30	10.70%	32,935
Oct 14, 2025	0.27	0.31	0.24	0.27	0.27	1.89%	23,352
Oct 13, 2025	0.27	0.31	0.27	0.27	0.27	-1.85%	15,292
Oct 10, 2025	0.32	0.32	0.27	0.27	0.27	-14.83%	6,829
Oct 9, 2025	0.28	0.32	0.27	0.32	0.32	13.21%	4,687
Oct 8, 2025	0.32	0.32	0.25	0.28	0.28	-7.13%	11,775
Oct 7, 2025	0.30	0.32	0.28	0.30	0.30	-2.55%	9,010
Oct 6, 2025	0.30	0.32	0.30	0.31	0.31	3.13%	16,327
Oct 3, 2025	0.27	0.30	0.27	0.30	0.30	9.41%	16,895
Oct 2, 2025	0.29	0.30	0.26	0.27	0.27	3.47%	32,578
Oct 1, 2025	0.31	0.32	0.25	0.27	0.27	-11.67%	10,902
Sep 30, 2025	0.29	0.33	0.27	0.30	0.30	5.26%	27,337
Sep 29, 2025	0.30	0.35	0.29	0.29	0.29	-16.18%	38,684
Sep 26, 2025	0.33	0.34	0.33	0.34	0.34	1.49%	1,310
Sep 25, 2025	0.31	0.34	0.29	0.34	0.33	8.06%	21,396
Sep 24, 2025	0.33	0.40	0.31	0.31	0.31	-11.40%	43,028
Sep 23, 2025	0.35	0.42	0.31	0.35	0.35	2.91%	57,180
Sep 22, 2025	0.36	0.36	0.34	0.34	0.34	-18.47%	2,096
Sep 19, 2025	0.37	0.42	0.33	0.42	0.42	15.83%	12,698
Sep 18, 2025	0.37	0.39	0.33	0.36	0.36	-4.61%	17,877
Sep 17, 2025	0.40	0.40	0.32	0.38	0.38	0.40%	6,875
Sep 16, 2025	0.36	0.40	0.32	0.38	0.38	3.70%	5,295
Sep 15, 2025	0.35	0.39	0.35	0.36	0.36	-4.48%	4,196
Sep 12, 2025	0.32	0.38	0.32	0.38	0.38	0.03%	10,246
Sep 11, 2025	0.39	0.40	0.35	0.38	0.38	2.54%	5,040
Sep 10, 2025	0.31	0.40	0.31	0.37	0.37	9.34%	11,632