Zoomcar Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2025	0.49	0.50	0.48	0.50	0.50	4.15%	19,092
Aug 15, 2025	0.55	0.55	0.48	0.48	0.48	-	23,638
Aug 14, 2025	0.53	0.53	0.48	0.48	0.48	-5.88%	6,925
Aug 13, 2025	0.50	0.51	0.49	0.51	0.51	3.82%	13,349
Aug 12, 2025	0.50	0.50	0.46	0.49	0.49	-3.68%	40,719
Aug 11, 2025	0.48	0.51	0.48	0.51	0.51	6.25%	7,613
Aug 8, 2025	0.50	0.50	0.48	0.48	0.48	-5.88%	1,009
Aug 7, 2025	0.51	0.51	0.51	0.51	0.51	2.00%	1,433
Aug 6, 2025	0.52	0.52	0.48	0.50	0.50	-0.20%	17,746
Aug 5, 2025	0.50	0.50	0.50	0.50	0.50	-	43
Aug 4, 2025	0.48	0.55	0.48	0.50	0.50	-2.91%	1,682
Aug 1, 2025	0.51	0.59	0.47	0.52	0.52	-1.71%	29,970
Jul 31, 2025	0.56	0.56	0.51	0.53	0.53	-0.94%	948
Jul 30, 2025	0.52	0.58	0.45	0.53	0.53	1.92%	13,394
Jul 29, 2025	0.53	0.58	0.52	0.52	0.52	-8.45%	2,818
Jul 28, 2025	0.52	0.58	0.49	0.57	0.57	8.19%	7,432
Jul 25, 2025	0.55	0.60	0.47	0.53	0.53	-12.50%	4,678
Jul 24, 2025	0.49	0.60	0.47	0.60	0.60	14.06%	3,816
Jul 23, 2025	0.53	0.55	0.51	0.53	0.53	5.21%	9,216
Jul 22, 2025	0.57	0.60	0.47	0.50	0.50	-9.09%	72,173
Jul 21, 2025	0.55	0.60	0.52	0.55	0.55	-3.51%	17,556
Jul 18, 2025	0.49	0.59	0.49	0.57	0.57	-3.39%	3,403
Jul 17, 2025	0.53	0.62	0.53	0.59	0.59	11.32%	34,027
Jul 16, 2025	0.54	0.54	0.47	0.53	0.53	3.52%	113,547
Jul 15, 2025	0.58	0.58	0.50	0.51	0.51	-5.54%	48,541
Jul 14, 2025	0.59	0.59	0.53	0.54	0.54	-8.20%	17,890
Jul 11, 2025	0.60	0.60	0.57	0.59	0.59	-4.93%	5,415
Jul 10, 2025	0.65	0.65	0.60	0.62	0.62	4.37%	10,668
Jul 9, 2025	0.60	0.63	0.57	0.60	0.60	-0.83%	18,133
Jul 8, 2025	0.62	0.65	0.59	0.60	0.60	-5.51%	42,045
Jul 7, 2025	0.74	0.74	0.60	0.64	0.64	-3.20%	36,197
Jul 3, 2025	0.64	0.66	0.62	0.66	0.66	0.92%	11,884
Jul 2, 2025	0.74	0.77	0.63	0.65	0.65	-10.13%	36,480
Jul 1, 2025	0.71	0.78	0.65	0.72	0.72	-9.59%	62,906
Jun 30, 2025	0.75	0.98	0.73	0.80	0.80	12.68%	40,971
Jun 27, 2025	0.90	1.00	0.62	0.71	0.71	-21.12%	56,703
Jun 26, 2025	0.64	1.40	0.64	0.90	0.90	52.56%	132,516
Jun 25, 2025	0.51	0.65	0.51	0.59	0.59	10.80%	18,746