Skip to main content
Zodiac Ventures Limited (BOM:503641)
India flag India · Delayed Price · Currency is INR
1.980
+0.010 (0.51%)
At close: Apr 28, 2026

Zodiac Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.002.011.931.981.980.51%78,704
Apr 27, 20262.012.021.911.971.97-98,546
Apr 24, 20262.052.071.931.971.97-2.48%95,734
Apr 23, 20262.042.051.992.022.02-0.49%78,460
Apr 22, 20262.102.102.002.032.03-3.33%218,705
Apr 21, 20262.132.202.092.102.10-4.11%454,773
Apr 20, 20262.102.222.072.192.190.92%490,736
Apr 17, 20262.182.182.002.172.174.33%557,022
Apr 16, 20262.082.082.082.082.084.52%152,565
Apr 15, 20261.991.991.991.991.994.74%88,396
Apr 13, 20261.891.901.611.901.909.83%535,093
Apr 10, 20261.581.731.521.731.739.49%490,384
Apr 9, 20261.641.641.521.581.581.94%356,035
Apr 8, 20261.551.551.441.551.559.93%561,220
Apr 7, 20261.411.411.411.411.414.44%80,150
Apr 6, 20261.351.351.331.351.354.65%146,531
Apr 2, 20261.261.291.261.291.294.88%80,910
Apr 1, 20261.201.231.191.231.234.24%91,414
Mar 30, 20261.251.251.181.181.18-4.84%284,791
Mar 27, 20261.311.351.231.241.24-3.88%300,285
Mar 25, 20261.271.321.261.291.292.38%163,682
Mar 24, 20261.271.321.261.261.26-4.55%321,509
Mar 23, 20261.381.391.321.321.32-4.35%270,123
Mar 20, 20261.381.401.361.381.38-167,224
Mar 19, 20261.381.391.331.381.38-121,029
Mar 18, 20261.341.391.341.381.382.22%203,830
Mar 17, 20261.381.391.331.351.35-2.88%741,426
Mar 16, 20261.451.461.381.391.39-4.14%556,134
Mar 13, 20261.471.571.431.451.45-3.33%464,920
Mar 12, 20261.491.531.461.501.500.67%282,304
Mar 11, 20261.571.611.491.491.49-4.49%751,760
Mar 10, 20261.581.591.501.561.56-0.64%139,653
Mar 9, 20261.701.701.541.571.57-3.09%366,186
Mar 6, 20261.571.621.551.621.624.52%127,355
Mar 5, 20261.441.551.441.551.554.73%115,675
Mar 4, 20261.551.551.461.481.48-3.27%319,784
Mar 2, 20261.551.581.491.531.53-1.29%182,965
Feb 27, 20261.581.581.541.551.55-0.64%142,282
Feb 26, 20261.591.591.541.561.56-1.27%111,109
Feb 25, 20261.571.591.541.581.580.64%80,115
Feb 24, 20261.621.621.541.571.57-1.88%172,637
Feb 23, 20261.681.681.591.601.60-3.03%152,163
Feb 20, 20261.651.681.621.651.65-142,048
Feb 19, 20261.671.691.651.651.65-125,261
Feb 18, 20261.621.691.611.651.652.48%505,864
Feb 17, 20261.611.611.581.611.611.26%94,307
Feb 16, 20261.621.641.571.591.59-1.85%147,124
Feb 13, 20261.591.621.581.621.621.89%119,451
Feb 12, 20261.621.621.551.591.59-1.24%235,038
Feb 11, 20261.611.621.591.611.611.26%281,356
Feb 10, 20261.621.621.561.591.59-0.63%537,491
Feb 9, 20261.651.661.571.601.60-2.44%798,526
Feb 6, 20261.681.681.601.641.640.61%263,079
Feb 5, 20261.701.751.591.631.63-2.40%891,825
Feb 4, 20261.641.681.541.671.674.37%326,993
Feb 3, 20261.621.651.551.601.60-302,890
Feb 2, 20261.641.681.591.601.60-1.23%235,549
Feb 1, 20261.661.661.581.621.62-0.61%119,478
Jan 30, 20261.601.681.571.631.631.87%462,715
Jan 29, 20261.691.691.601.601.60-4.76%332,918
Jan 28, 20261.791.801.681.681.68-4.55%546,454
Jan 27, 20261.821.871.741.761.76-3.30%479,148
Jan 23, 20261.931.931.801.821.82-3.70%393,045
Jan 22, 20261.831.901.761.891.894.42%258,870
Jan 21, 20261.851.851.781.811.81-3.21%274,694
Jan 20, 20261.952.011.851.871.87-3.61%362,691
Jan 19, 20262.062.071.941.941.94-4.90%484,298
Jan 16, 20262.032.122.032.042.04-4.23%283,034
Jan 14, 20262.142.152.102.132.13-73,171
Jan 13, 20262.232.232.102.132.13-3.62%140,467
Jan 12, 20262.262.312.212.212.21-4.74%184,280
Jan 9, 20262.272.342.222.322.322.20%41,354
Jan 8, 20262.342.342.262.272.27-0.87%52,079
Jan 7, 20262.322.352.272.292.29-0.87%97,029
Jan 6, 20262.442.442.302.312.31-4.55%280,406
Jan 5, 20262.542.582.402.422.42-3.97%208,154
Jan 2, 20262.512.562.442.522.520.80%118,397
Jan 1, 20262.632.632.502.502.50-4.94%195,523
Dec 31, 20252.632.672.542.632.631.54%150,094
Dec 30, 20252.602.642.552.592.59-0.38%62,827
Dec 29, 20252.582.632.532.602.600.78%149,806
Dec 26, 20252.552.612.502.582.581.18%115,246
Dec 24, 20252.562.612.412.552.551.59%301,354
Dec 23, 20252.622.622.482.512.51-2.71%118,749
Dec 22, 20252.612.682.532.582.58-1.15%104,131
Dec 19, 20252.582.642.442.612.611.95%671,709
Dec 18, 20252.612.702.472.562.56-1.54%318,929
Dec 17, 20252.502.622.502.602.604.00%470,548
Dec 16, 20252.472.542.402.502.501.63%247,024
Dec 15, 20252.402.472.362.462.464.24%180,280
Dec 12, 20252.352.372.292.362.363.96%126,628
Dec 11, 20252.282.322.242.272.272.71%181,952
Dec 10, 20252.152.212.122.212.214.74%318,116
Dec 9, 20252.162.162.072.112.110.48%170,862
Dec 8, 20252.042.101.992.102.104.48%183,878
Dec 5, 20252.002.051.962.012.01-0.50%128,439
Dec 4, 20252.122.222.022.022.02-4.72%548,782
Dec 3, 20252.202.272.072.122.12-2.30%968,438
Dec 2, 20252.172.172.052.172.174.83%376,882
Dec 1, 20252.022.071.982.072.074.55%350,048