Zodiac Energy Ltd.(IN:ZODIAC)
₹214.91-2.88 (-1.32%)
IN:ZODIAC
Zodiac Energy Ltd. historical prices
₹214.91
At close:-2.88 (-1.32%)
Want to see IN:ZODIAC full AI Analyst Report?
Zodiac Energy Ltd. (ZODIAC) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 217.79 | 218.49 | 213.02 | 214.91 | 214.91 | -1.32% | 7,505 | 0.52 |
| Nov 12, 2026 | 210.14 | 228.16 | 208.05 | 217.79 | 217.79 | +3.64% | 32,992 | 2.28 |
| Nov 11, 2026 | 205.00 | 214.00 | 199.02 | 210.14 | 210.14 | +1.34% | 25,455 | 1.63 |
| Nov 10, 2026 | 207.36 | 214.98 | 207.00 | 207.36 | 207.36 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 214.98 | 214.98 | 207.00 | 207.36 | 207.36 | +2.64% | 4,635 | 0.28 |
| Nov 06, 2026 | 203.10 | 207.16 | 199.90 | 202.03 | 202.03 | -2.99% | 10,114 | 0.61 |
| Nov 05, 2026 | 207.20 | 212.00 | 207.00 | 208.26 | 208.26 | +1.67% | 10,531 | 0.64 |
| Nov 04, 2026 | 210.00 | 210.54 | 202.50 | 204.83 | 204.83 | -1.78% | 13,531 | 0.83 |
| Nov 03, 2026 | 210.00 | 215.00 | 206.00 | 208.54 | 208.54 | -1.27% | 10,491 | 0.65 |
| Nov 02, 2026 | 224.00 | 237.61 | 206.16 | 211.22 | 211.22 | -2.94% | 28,800 | 1.79 |
| Oct 30, 2026 | 228.23 | 244.50 | 210.00 | 217.61 | 217.61 | -3.40% | 113,553 | 7.85 |
| Oct 29, 2026 | 203.50 | 232.80 | 195.00 | 225.26 | 225.26 | +14.62% | 65,557 | 4.70 |
| Oct 28, 2026 | 200.94 | 200.94 | 190.00 | 196.53 | 196.53 | +2.22% | 8,674 | 0.62 |
| Oct 27, 2026 | 185.01 | 194.03 | 181.50 | 192.26 | 192.26 | +3.92% | 8,995 | 0.64 |
| Oct 26, 2026 | 188.00 | 194.99 | 182.01 | 185.01 | 185.01 | -2.68% | 9,168 | 0.66 |
| Oct 23, 2026 | 199.00 | 199.00 | 180.00 | 190.10 | 190.10 | +0.64% | 11,823 | 0.85 |
| Oct 22, 2026 | 200.00 | 204.00 | 187.00 | 188.89 | 188.89 | +0.53% | 6,522 | 0.47 |
| Oct 21, 2026 | 203.89 | 203.90 | 185.00 | 187.90 | 187.90 | -5.09% | 9,959 | 0.72 |
| Oct 20, 2026 | 197.97 | 203.95 | 195.51 | 197.97 | 197.97 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 200.77 | 203.95 | 195.51 | 197.97 | 197.97 | -1.39% | 8,346 | 0.60 |
| Oct 16, 2026 | 201.00 | 207.57 | 198.00 | 200.77 | 200.77 | -2.11% | 21,225 | 1.55 |
| Oct 15, 2026 | 210.35 | 211.19 | 203.00 | 205.09 | 205.09 | -0.55% | 5,836 | 0.43 |
| Oct 14, 2026 | 204.69 | 209.82 | 204.69 | 206.23 | 206.23 | +0.75% | 3,748 | 0.27 |
| Oct 13, 2026 | 207.00 | 210.12 | 202.00 | 204.69 | 204.69 | -1.96% | 7,714 | 0.57 |
| Oct 12, 2026 | 206.00 | 211.59 | 206.00 | 208.78 | 208.78 | +1.36% | 4,502 | 0.33 |
| Oct 09, 2026 | 214.00 | 214.00 | 205.00 | 205.97 | 205.97 | -0.59% | 6,441 | 0.47 |
| Oct 08, 2026 | 223.00 | 223.00 | 205.00 | 207.20 | 207.20 | -3.33% | 12,285 | 0.90 |
| Oct 07, 2026 | 211.00 | 221.19 | 205.05 | 214.34 | 214.34 | +0.79% | 8,614 | 0.63 |
| Oct 06, 2026 | 216.25 | 223.99 | 210.70 | 212.65 | 212.65 | -1.14% | 10,334 | 0.76 |
| Oct 05, 2026 | 216.91 | 219.89 | 212.00 | 215.10 | 215.10 | -0.83% | 5,592 | 0.41 |
| Oct 02, 2026 | 216.91 | 219.79 | 210.70 | 216.91 | 216.91 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 217.49 | 219.79 | 210.70 | 216.91 | 216.91 | +0.27% | 8,175 | 0.60 |
| Sep 30, 2026 | 208.61 | 219.60 | 208.61 | 216.32 | 216.32 | +3.70% | 10,246 | 0.74 |
| Sep 29, 2026 | 227.99 | 227.99 | 201.35 | 208.60 | 208.60 | -4.84% | 44,250 | 3.34 |
| Sep 28, 2026 | 223.00 | 224.39 | 218.10 | 219.20 | 219.20 | -1.72% | 7,976 | 0.60 |
| Sep 25, 2026 | 225.00 | 227.98 | 219.22 | 223.04 | 223.04 | -1.93% | 13,144 | 1.01 |
| Sep 24, 2026 | 229.94 | 229.94 | 220.00 | 227.44 | 227.44 | -1.09% | 9,943 | 0.76 |
| Sep 23, 2026 | 227.72 | 231.21 | 226.00 | 229.94 | 229.94 | +0.97% | 8,604 | 0.67 |
| Sep 22, 2026 | 235.80 | 235.80 | 225.00 | 227.72 | 227.72 | -1.10% | 10,456 | 0.82 |
| Sep 21, 2026 | 226.00 | 233.07 | 225.00 | 230.26 | 230.26 | +3.60% | 16,631 | 1.33 |
| Sep 18, 2026 | 226.50 | 226.50 | 220.10 | 222.25 | 222.25 | +0.91% | 6,000 | 0.48 |
| Sep 17, 2026 | 225.37 | 229.00 | 215.00 | 220.25 | 220.25 | -0.05% | 11,960 | 0.96 |
| Sep 16, 2026 | 220.51 | 226.99 | 220.00 | 220.37 | 220.37 | -0.22% | 10,443 | 0.84 |
| Sep 15, 2026 | 221.50 | 226.85 | 220.01 | 221.61 | 220.86 | -2.79% | 14,986 | 1.22 |
| Sep 14, 2026 | 227.98 | 231.18 | 221.35 | 227.98 | 227.21 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 221.35 | 231.18 | 221.35 | 227.98 | 227.21 | -1.26% | 12,124 | 0.99 |
| Sep 10, 2026 | 232.30 | 235.00 | 230.00 | 230.88 | 230.10 | -1.11% | 6,529 | 0.53 |
| Sep 09, 2026 | 239.44 | 239.44 | 232.21 | 233.46 | 232.67 | -0.77% | 7,149 | 0.59 |
| Sep 08, 2026 | 238.00 | 243.00 | 233.41 | 235.28 | 234.48 | -0.79% | 10,361 | 0.85 |
| Sep 07, 2026 | 245.15 | 246.37 | 236.12 | 237.16 | 236.36 | -1.25% | 10,640 | 0.88 |
