Zodiac Energy

Zodiac Energy Ltd Historical Data

NSEBSE

₹481.75

(1.91%)

May 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/04/2025

To Date

28/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Apr-2025	391.6	401.6	375.3	382.9	6,149	2,93,39,809.15	29,765
29-Apr-2025	380	392.95	364.2	375.5	5,043	2,20,87,625.1	27,794
30-Apr-2025	378.45	381.15	365.35	367.4	3,196	1,13,45,388.1	14,138
02-May-2025	365	372.75	356.05	361.1	3,880	1,08,99,694.5	14,615
05-May-2025	368.35	373.2	362	367.2	2,654	1,13,42,535.55	10,931
06-May-2025	367.2	367.95	351.05	353.6	3,223	1,15,25,393.35	18,639
07-May-2025	350	369.9	338.5	344.95	3,727	1,70,58,810.95	23,000
08-May-2025	350	361.9	336	339.25	2,730	97,38,890.6	11,370
09-May-2025	325	334.7	318.8	330.5	3,431	1,26,76,032.55	14,886
12-May-2025	339	388.9	339	371.75	14,346	12,83,45,404.45	62,557
13-May-2025	379.95	392.95	369.45	389.05	6,868	4,05,05,863.1	32,924
14-May-2025	389.05	430	380.55	416.9	12,053	7,83,08,761.65	70,754
15-May-2025	423.15	434.75	421.05	424.15	5,617	3,18,97,964.05	28,616
16-May-2025	430.5	480	429.1	441.45	22,765	20,43,02,235.9	79,535
19-May-2025	529.7	529.7	496.35	529.7	2,904	14,44,67,369.2	1,22,212
20-May-2025	552	560	481.1	518.35	18,138	19,67,17,160.95	1,36,423
21-May-2025	520.95	529.85	505	517.55	4,868	4,22,25,604.85	38,555
22-May-2025	510	514.1	492.8	499.65	5,153	3,96,72,306.55	39,153
23-May-2025	506.9	506.9	471.15	480.95	4,998	3,71,25,491	35,911
26-May-2025	478	485	463.35	472.7	3,586	2,91,48,435.55	33,686
27-May-2025	474.1	489.7	472.7	481.75	4,589	2,49,71,303.55	27,250

Zodiac Energy: Related NEWS

No Record Found

Invest wise with Expert advice