Zodiac Energy

Zodiac Energy Ltd Historical Data

NSEBSE

₹289.55

(-2.92%)

Jan 8, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

08/12/2025

To Date

08/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
19-Dec-2025	298.1	307.9	298	305.35	976	37,42,572.2	5,681
22-Dec-2025	293	324.9	293	308.3	1,327	60,44,871.95	10,349
23-Dec-2025	300	311.9	300	305.25	1,127	48,63,727.9	7,571
24-Dec-2025	305.1	312.4	296.55	299.85	1,460	55,93,371.25	9,357
26-Dec-2025	299.85	307.4	299.85	300.15	789	41,66,106.5	8,877
29-Dec-2025	310	310	290.65	293.45	1,134	49,73,174.95	11,561
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

Zodiac Energy: Related NEWS

No Record Found

Invest wise with Expert advice