tiprankstipranks
Trending News
More News >
Zodiac Energy Ltd. (IN:ZODIAC)
:ZODIAC
India Market
Advertisement

Zodiac Energy Ltd. (ZODIAC) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 22, 2025
396.00
416.25
390.10
412.05
412.05
+3.93%
26,431
0.95
Aug 21, 2025
400.00
403.00
390.95
396.45
396.45
-0.71%
12,327
0.43
Aug 20, 2025
400.05
404.60
396.10
399.30
399.30
+0.09%
5,723
0.19
Aug 19, 2025
396.10
405.85
395.00
398.95
398.95
-1.98%
16,929
0.55
Aug 18, 2025
406.95
420.00
393.00
407.00
407.00
+0.38%
21,763
0.59
Aug 14, 2025
399.70
430.00
399.70
405.45
405.45
-3.62%
18,762
0.46
Aug 13, 2025
420.70
430.00
420.70
420.70
420.70
-5.00%
18,914
0.40
Aug 12, 2025
442.90
449.95
435.00
442.85
442.85
+1.52%
8,617
0.18
Aug 11, 2025
443.80
443.80
431.00
436.20
436.20
+0.95%
8,876
0.17
Aug 08, 2025
446.00
446.00
430.00
432.10
432.10
-1.81%
6,746
0.13
Aug 07, 2025
440.10
444.95
432.00
440.05
440.05
-0.33%
6,830
0.12
Aug 06, 2025
438.50
462.35
435.00
441.50
441.50
-0.19%
6,380
0.11
Aug 05, 2025
435.00
454.00
435.00
442.35
442.35
-0.10%
4,390
0.07
Aug 04, 2025
442.00
458.00
428.00
442.80
442.80
-1.42%
9,664
0.16
Aug 01, 2025
458.95
465.00
448.00
449.20
449.20
-0.03%
6,250
0.10
Jul 31, 2025
432.00
465.65
430.05
449.35
449.35
+1.32%
11,261
0.19
Jul 30, 2025
436.65
450.95
436.65
443.50
443.50
-0.71%
5,336
0.09
Jul 29, 2025
449.00
450.00
433.10
446.65
446.65
+1.94%
7,453
0.12
Jul 28, 2025
451.55
454.95
435.00
438.15
438.15
-2.97%
9,040
0.15
Jul 25, 2025
455.10
465.00
449.60
451.55
451.55
-1.92%
8,414
0.13
Jul 24, 2025
464.00
470.70
460.00
460.40
460.40
-1.32%
7,346
0.11
Jul 23, 2025
472.95
472.95
462.00
466.55
466.55
-0.07%
7,376
0.11
Jul 22, 2025
461.25
473.95
461.25
466.90
466.90
-0.25%
8,506
0.13
Jul 21, 2025
472.95
473.00
463.00
468.05
468.05
-1.04%
13,285
0.20
Jul 18, 2025
483.95
484.00
470.05
472.95
472.95
-1.05%
13,690
0.21
Jul 17, 2025
483.95
483.95
471.20
477.95
477.95
+0.62%
11,706
0.17
Jul 16, 2025
474.90
485.00
466.15
475.00
475.00
+0.48%
17,945
0.26
Jul 15, 2025
464.00
475.95
463.95
472.75
472.75
+1.39%
9,041
0.13
Jul 14, 2025
467.25
472.85
465.00
466.25
466.25
-0.21%
7,238
0.11
Jul 11, 2025
470.00
478.95
465.00
467.25
467.25
-0.89%
9,430
0.14
Jul 10, 2025
474.00
483.50
467.05
471.45
471.45
-0.37%
6,789
0.10
Jul 09, 2025
474.95
487.80
465.00
473.20
473.20
+0.96%
13,008
0.19
Jul 08, 2025
474.00
477.00
463.00
468.70
468.70
-1.23%
8,565
0.12
Jul 07, 2025
484.90
484.90
473.50
474.55
474.55
-1.59%
9,783
0.14
Jul 04, 2025
489.40
495.00
475.05
482.20
482.20
-0.71%
11,007
0.16
Jul 03, 2025
470.20
506.50
470.20
485.65
485.65
+0.46%
26,120
0.37
Jul 02, 2025
490.00
490.00
475.20
483.45
483.45
-0.86%
11,959
0.17
Jul 01, 2025
470.00
493.95
462.10
487.65
487.65
+3.66%
31,446
0.45
Jun 30, 2025
461.00
479.00
461.00
470.45
470.45
-0.02%
11,271
0.16
Jun 27, 2025
469.15
474.80
465.00
470.55
470.55
-0.20%
8,502
0.12
Jun 26, 2025
474.15
478.55
461.00
471.50
471.50
-0.56%
8,576
0.12
Jun 25, 2025
472.90
480.00
456.05
474.15
474.15
+0.26%
16,986
0.23
Jun 24, 2025
468.80
478.70
465.10
472.90
472.90
+2.84%
9,594
0.13
Jun 23, 2025
450.60
466.85
450.60
459.85
459.85
-1.98%
11,997
0.16
Jun 20, 2025
462.40
481.15
439.30
469.15
469.15
+1.46%
8,493
0.11
Jun 19, 2025
480.00
480.00
461.00
462.40
462.40
-3.05%
10,052
0.13
Jun 18, 2025
490.00
492.00
475.00
476.95
476.95
-2.03%
15,231
0.20
Jun 17, 2025
495.00
504.00
480.00
486.85
486.85
+0.19%
26,232
0.34
Jun 16, 2025
471.00
494.85
450.00
485.95
485.95
+3.09%
82,645
1.10
Jun 13, 2025
471.00
477.90
455.75
471.40
471.40
-2.25%
52,129
0.70
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis