Zodiac Energy

Zodiac Energy Ltd Historical Data

NSEBSE

₹496.25

(2.12%)

Jun 17, 2025|10:39:23 AM

Invest wise with Expert advice

From Date

17/05/2025

To Date

17/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
28-May-2025	488.6	489	468.55	471.3	4,707	1,52,74,970.3	16,366
29-May-2025	475	480.4	462.4	476.85	4,285	2,70,61,616.45	24,238
30-May-2025	484.6	524.5	476.8	523.85	9,489	18,60,55,501.9	1,23,956
02-Jun-2025	526	529.5	505	506.7	6,265	5,36,49,695.7	43,065
03-Jun-2025	501	507.9	491.8	496.8	2,605	1,99,19,599.1	20,327
04-Jun-2025	496.8	509.9	492.35	494.5	3,271	2,46,00,531.05	24,350
05-Jun-2025	507.9	507.9	492.35	495.55	2,250	1,36,05,420.55	14,241
06-Jun-2025	508.1	508.1	480	488.1	4,054	2,25,85,067.5	24,826
09-Jun-2025	491.9	503	482	490.7	1,787	1,23,82,140.25	13,427
10-Jun-2025	498.4	516.65	483.7	503.9	5,484	6,96,11,194.1	46,301
11-Jun-2025	512	512	481.1	491.35	3,175	2,51,64,356.95	25,297
12-Jun-2025	496.75	496.75	481	482.25	2,173	1,49,30,194.1	17,726
13-Jun-2025	471	477.9	455.75	471.4	2,909	2,45,41,868.85	25,282
16-Jun-2025	471	494.85	450	485.95	4,677	3,91,43,693.75	24,101

Zodiac Energy: Related NEWS

No Record Found

Invest wise with Expert advice