Zoomcar Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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