Zodiac Ventures Share Price History

Zodiac Ventures

CMP as on15-Jan-21 15:30

₹ 4.56
-0.17 -3.59%

Open

₹ 4.57

Turnover (lac)

Prev. Close

₹ 4.73

Day's Vol (shares)

₹ 12,333

Day's Range

₹ 4.50
₹ 4.94

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 ()
15-Jan-2021 4.57 4.94 4.50 4.77 58 0.06 12,333 0.44 0.20
14-Jan-2021 5.03 5.04 4.56 4.73 115 0.21 45,859 0.48 -0.30
13-Jan-2021 5 5.13 4.65 4.80 126 0.15 32,040 0.48 -0.20
12-Jan-2021 4.85 5.24 4.85 4.89 113 0.17 35,265 0.39 0.04
11-Jan-2021 5.62 5.62 5.10 5.10 84 0.15 29,106 0.52 -0.50
08-Jan-2021 5.91 5.91 5.36 5.36 141 0.28 50,735 0.55 -0.60
07-Jan-2021 5.94 6.22 5.64 5.64 135 0.26 45,552 0.58 -0.30
06-Jan-2021 6.40 6.55 5.93 5.93 72 0.13 21,207 0.62 -0.50
05-Jan-2021 6.88 6.88 6.24 6.24 71 0.13 21,123 0.64 -0.60
04-Jan-2021 6.56 6.56 6 6.56 59 0.71 110,176 0.56 0
01-Jan-2021 5.76 6.36 5.76 6.25 45 0.09 13,821 0.60 0.49
31-Dec-2020 6.01 6.31 5.71 6.06 66 0.12 20,152 0.60 0.05
30-Dec-2020 6.01 6.01 6.01 6.01 38 0.02 4,015 0 0
29-Dec-2020 6.32 6.32 6.32 6.32 53 0.06 9,540 0 0
28-Dec-2020 7.29 7.29 6.65 6.65 46 0.07 10,754 0.64 -0.60
24-Dec-2020 7.57 7.57 6.87 7 49 0.08 12,007 0.70 -0.60
23-Dec-2020 7.03 7.29 6.70 7.23 17 0.06 7,646 0.59 0.20
22-Dec-2020 7.56 7.56 6.86 7.03 71 0.04 5,976 0.70 -0.50
21-Dec-2020 7.35 7.44 6.83 7.21 171 0.14 19,457 0.61 -0.10
18-Dec-2020 7.49 7.69 6.98 7.18 112 0.10 13,160 0.71 -0.30
17-Dec-2020 6.65 7.33 6.65 7.33 89 0.32 44,236 0.68 0.68
16-Dec-2020 6.99 6.99 6.99 6.99 43 0.22 31,746 0 0