Zodiac Energy

Zodiac Energy Ltd Historical Data

NSEBSE

₹261.3

(-1.80%)

Jan 29, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

29/12/2025

To Date

29/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Dec-2025	287.1	295.95	287.1	293.85	807	36,79,539.4	7,114
31-Dec-2025	293.85	311.9	293.55	305.6	1,281	75,81,555.45	10,808
01-Jan-2026	311.75	311.75	299	301.65	529	24,89,072.75	4,713
02-Jan-2026	308.95	309.95	299.4	304.9	1,248	72,16,615	11,976
05-Jan-2026	309.05	309.05	299.15	300.9	1,106	36,77,299.65	6,535
06-Jan-2026	303.8	308.95	295	297.3	754	34,13,640.95	7,853
07-Jan-2026	297.3	302.8	295.05	298.25	800	28,87,195.55	6,307
08-Jan-2026	292.05	300.15	288	289.55	1,229	47,43,839.7	11,349
09-Jan-2026	290	290	280.05	285	948	41,98,469.8	9,541
12-Jan-2026	284	284.95	265	272.9	1,709	68,09,879	16,316
13-Jan-2026	289.8	289.8	274.25	277.7	722	27,92,596.05	5,484
14-Jan-2026	276.95	280.35	266.3	271.65	999	42,45,920.65	8,994
16-Jan-2026	271.65	278.85	265	267.1	934	31,53,320.1	7,952
19-Jan-2026	266.9	266.95	255	259.6	1,197	39,74,752.85	8,297
20-Jan-2026	256.1	258.35	245.1	248.6	1,759	69,99,239	17,181
21-Jan-2026	247.35	248.95	240	242.5	1,677	49,07,236.5	12,360
22-Jan-2026	250	257.05	244.2	255.15	1,158	51,79,603.2	10,420
23-Jan-2026	255.15	277	252.3	258.4	1,835	94,32,298.8	19,674
27-Jan-2026	256.3	257.45	245	248.1	1,006	39,64,736	9,227
29-Jan-2026	268.75	268.75	255	261.3	716	38,33,963.75	8,047

Zodiac Energy: Related NEWS

No Record Found

Invest wise with Expert advice