Zodiac Energy

Zodiac Energy Ltd Historical Data

NSEBSE

₹305.35

(2.43%)

Dec 19, 2025|03:31:03 PM

Invest wise with Expert advice

From Date

19/11/2025

To Date

19/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	362.55	366	360.1	363.45	500	29,13,424.7	5,778
20-Nov-2025	372	375.85	356.25	360.9	703	53,23,929.8	11,641
21-Nov-2025	364.45	367.2	352	353.55	834	27,88,495.65	6,297
24-Nov-2025	359.9	359.9	339	341	1,329	52,33,517.75	11,547
25-Nov-2025	347.9	347.9	335	338.2	1,101	51,71,823.7	10,125
26-Nov-2025	349	351	344.95	346.4	688	34,19,628.55	5,914
27-Nov-2025	351.4	351.4	336	336.8	1,081	43,70,116.15	7,816
28-Nov-2025	338	340.3	335	335.6	742	28,43,991.35	5,826
01-Dec-2025	330	339.65	330	331.35	1,063	66,65,151.75	14,251
02-Dec-2025	330	342.05	330	335.6	823	29,75,609.35	5,278
03-Dec-2025	335.6	340.9	325	326.9	860	28,40,404.3	5,066
04-Dec-2025	326	333.05	322	322.75	645	27,46,627.5	5,474
05-Dec-2025	321.05	324.45	313.6	316.5	1,075	53,15,094.7	11,068
08-Dec-2025	316.5	322.95	295.05	297.95	2,165	1,18,74,974.75	27,101
09-Dec-2025	291	312.2	288.2	301.7	2,434	1,10,82,747.65	23,120
10-Dec-2025	298	313	298	306.75	1,093	29,34,468.1	4,956
11-Dec-2025	311.4	311.5	300.05	309.95	1,043	36,39,456.4	7,390
12-Dec-2025	309.95	315	298	306.95	1,125	31,33,880.25	4,675
15-Dec-2025	306.95	337.6	298	313.45	3,912	2,91,87,808.5	34,334
16-Dec-2025	314.1	319.5	302.3	308.55	1,320	53,45,714.75	9,016
17-Dec-2025	302.5	311.95	300	302.85	999	31,06,440.75	5,152
18-Dec-2025	299.05	305.4	296.2	298.1	1,000	40,57,665.2	8,119

Zodiac Energy: Related NEWS

No Record Found

Invest wise with Expert advice