Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Zodiac Energy Ltd. (ZODIAC) Historical Prices

IN:ZODIAC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026228.23244.50210.00217.61217.61-3.40%113,5537.85
Oct 29, 2026203.50232.80195.00225.26225.26+14.62%65,5574.70
Oct 28, 2026200.94200.94190.00196.53196.53+2.22%8,6740.62
Oct 27, 2026185.01194.03181.50192.26192.26+3.92%8,9950.64
Oct 26, 2026188.00194.99182.01185.01185.01-2.68%9,1680.66
Oct 23, 2026199.00199.00180.00190.10190.10+0.64%11,8230.85
Oct 22, 2026200.00204.00187.00188.89188.89+0.53%6,5220.47
Oct 21, 2026203.89203.90185.00187.90187.90-5.09%9,9590.72
Oct 20, 2026197.97203.95195.51197.97197.97+0.00%00.00
Oct 19, 2026200.77203.95195.51197.97197.97-1.39%8,3460.60
Oct 16, 2026201.00207.57198.00200.77200.77-2.11%21,2251.55
Oct 15, 2026210.35211.19203.00205.09205.09-0.55%5,8360.43
Oct 14, 2026204.69209.82204.69206.23206.23+0.75%3,7480.27
Oct 13, 2026207.00210.12202.00204.69204.69-1.96%7,7140.57
Oct 12, 2026206.00211.59206.00208.78208.78+1.36%4,5020.33
Oct 09, 2026214.00214.00205.00205.97205.97-0.59%6,4410.47
Oct 08, 2026223.00223.00205.00207.20207.20-3.33%12,2850.90
Oct 07, 2026211.00221.19205.05214.34214.34+0.79%8,6140.63
Oct 06, 2026216.25223.99210.70212.65212.65-1.14%10,3340.76
Oct 05, 2026216.91219.89212.00215.10215.10-0.83%5,5920.41
Oct 02, 2026216.91219.79210.70216.91216.91+0.00%00.00
Oct 01, 2026217.49219.79210.70216.91216.91+0.27%8,1750.60
Sep 30, 2026208.61219.60208.61216.32216.32+3.70%10,2460.74
Sep 29, 2026227.99227.99201.35208.60208.60-4.84%44,2503.34
Sep 28, 2026223.00224.39218.10219.20219.20-1.72%7,9760.60
Sep 25, 2026225.00227.98219.22223.04223.04-1.93%13,1441.01
Sep 24, 2026229.94229.94220.00227.44227.44-1.09%9,9430.76
Sep 23, 2026227.72231.21226.00229.94229.94+0.97%8,6040.67
Sep 22, 2026235.80235.80225.00227.72227.72-1.10%10,4560.82
Sep 21, 2026226.00233.07225.00230.26230.26+3.60%16,6311.33
Sep 18, 2026226.50226.50220.10222.25222.25+0.91%6,0000.48
Sep 17, 2026225.37229.00215.00220.25220.25-0.05%11,9600.96
Sep 16, 2026220.51226.99220.00220.37220.37-0.22%10,4430.84
Sep 15, 2026221.50226.85220.01221.61220.86-2.79%14,9861.22
Sep 14, 2026227.98231.18221.35227.98227.21+0.00%00.00
Sep 11, 2026221.35231.18221.35227.98227.21-1.26%12,1240.99
Sep 10, 2026232.30235.00230.00230.88230.10-1.11%6,5290.53
Sep 09, 2026239.44239.44232.21233.46232.67-0.77%7,1490.59
Sep 08, 2026238.00243.00233.41235.28234.48-0.79%10,3610.85
Sep 07, 2026245.15246.37236.12237.16236.36-1.25%10,6400.88
Sep 04, 2026242.99246.00237.00240.17239.36-0.02%11,6220.97
Sep 03, 2026241.50244.79236.10240.22239.41-0.03%11,6390.97
Sep 02, 2026240.02245.47236.41240.30239.49+0.17%4,5400.38
Sep 01, 2026243.65245.29238.02239.89239.08-1.54%8,6510.73
Aug 31, 2026236.00246.00236.00243.65242.83-1.46%9,6390.81
Aug 28, 2026245.00251.90243.35247.25246.41+0.59%11,4490.96
Aug 27, 2026253.35256.10242.10245.80244.97-2.01%10,4020.88
Aug 26, 2026263.95263.95248.00250.85250.00+2.05%11,2150.95
Aug 25, 2026255.00255.00243.05245.80244.97-1.34%9,7530.84
Aug 24, 2026255.00258.95247.50249.15248.31+0.52%18,4281.58