Zoomcar Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	0.30	0.30	0.30	0.30	0.30	-	244
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	7.82%	588
Oct 16, 2025	0.27	0.28	0.27	0.28	0.28	-6.92%	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	-7.12%	11,775
Oct 7, 2025	0.30	0.32	0.28	0.30	0.30	-2.56%	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	9.43%	16,895
Oct 2, 2025	0.29	0.30	0.26	0.27	0.27	3.45%	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	1.51%	1,310
Sep 25, 2025	0.31	0.33	0.29	0.33	0.33	8.05%	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	-4.62%	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
Sep 9, 2025	0.31	0.40	0.31	0.34	0.34	-8.70%	9,950
Sep 8, 2025	0.40	0.40	0.37	0.37	0.37	-2.43%	3,905
Sep 5, 2025	0.39	0.40	0.35	0.38	0.38	-0.03%	5,217
Sep 4, 2025	0.38	0.38	0.37	0.38	0.38	-4.52%	45,964
Sep 3, 2025	0.39	0.42	0.38	0.40	0.40	-5.24%	6,521
Sep 2, 2025	0.43	0.43	0.39	0.42	0.42	-2.33%	54,491
Aug 29, 2025	0.47	0.47	0.41	0.43	0.43	-9.17%	25,718
Aug 28, 2025	0.48	0.48	0.46	0.47	0.47	0.68%	12,722
Aug 27, 2025	0.44	0.48	0.44	0.47	0.47	5.19%	6,178
Aug 26, 2025	0.45	0.45	0.44	0.45	0.45	-2.83%	54,048
Aug 25, 2025	0.47	0.47	0.45	0.46	0.46	0.02%	8,565
Aug 22, 2025	0.47	0.48	0.45	0.46	0.46	-2.15%	11,238
Aug 21, 2025	0.48	0.48	0.46	0.47	0.47	1.03%	18,530
Aug 20, 2025	0.48	0.48	0.45	0.47	0.47	-2.11%	6,347
Aug 19, 2025	0.47	0.50	0.47	0.48	0.48	-4.93%	13,892