Zodiac Ventures Share Price History

CMP as on25-Nov-20 13:36

₹ 8.09
0.19 2.41%

Open

₹ 8.10

Turnover (lac)

Prev. Close

₹ 7.90

Day's Vol (shares)

₹ 694

Day's Range

₹ 8.09
₹ 8.10

Zodiac Ventures Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-Nov-2020 8.10 8.10 8.09 8.09 6 0.01 694 0.01 -0
24-Nov-2020 8.17 8.57 7.82 7.90 13 0.02 2,522 0.75 -0.30
23-Nov-2020 8.17 8.17 8.17 8.17 5 0 119 0 0
20-Nov-2020 8.55 8.60 8.55 8.60 7 0.01 993 0.05 0.05
19-Nov-2020 8.56 9.20 8.56 9 28 0.01 1,172 0.64 0.44
18-Nov-2020 8.20 9 8.20 8.99 43 0.03 2,900 0.80 0.79
17-Nov-2020 9.07 9.07 8.63 8.63 9 0 100 0.44 -0.40
14-Nov-2020 9.08 9.08 9.08 9.08 10 0.01 1,001 0 0
13-Nov-2020 8.63 8.67 7.90 8.65 64 0.04 4,069 0.77 0.02
12-Nov-2020 8.34 8.34 7.85 8.27 59 0.01 1,762 0.49 -0.10
11-Nov-2020 7.70 8.08 7.34 7.95 69 0.03 4,434 0.74 0.25
10-Nov-2020 7.78 7.78 7.04 7.70 23 0.02 2,153 0.74 -0.10
09-Nov-2020 7.72 8.10 7.34 7.41 50 0.02 2,082 0.76 -0.30
06-Nov-2020 7 7.72 7 7.72 43 0.03 3,668 0.72 0.72
05-Nov-2020 7.85 7.85 7.36 7.36 5 0.01 1,230 0.49 -0.50
04-Nov-2020 7.74 7.74 7.74 7.74 1 0 1 0 0
03-Nov-2020 8.14 8.14 8.14 8.14 1 0 27 0 0
02-Nov-2020 7.04 7.77 7.04 7.77 15 0.01 1,210 0.73 0.73
30-Oct-2020 8 8 7.41 7.41 10 0.01 1,729 0.59 -0.60
29-Oct-2020 7.80 8.21 7.80 7.80 6 0.02 2,014 0.41 0
28-Oct-2020 8.21 8.21 8.20 8.21 3 0.01 1,006 0.01 0
26-Oct-2020 7.82 7.82 7.82 7.82 7 0 232 0 0