ZR2 Bioenergy Limited (BOM:506640)
India
· Delayed Price · Currency is INR 152.00
+1.00 (0.66%)
At close: Apr 28, 2026
ZR2 Bioenergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 154.99 | 154.99 | 152.00 | 152.00 | 152.00 | 0.66% | 218 |
| Apr 27, 2026 | 147.00 | 151.00 | 147.00 | 151.00 | 151.00 | 4.72% | 70 |
| Apr 24, 2026 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | -4.99% | 1,511 |
| Apr 23, 2026 | 151.78 | 151.78 | 151.78 | 151.78 | 151.78 | -4.99% | 514 |
| Apr 22, 2026 | 164.99 | 164.99 | 159.76 | 159.76 | 159.76 | -5.00% | 866 |
| Apr 21, 2026 | 175.00 | 178.00 | 168.16 | 168.16 | 168.16 | -1.66% | 626 |
| Apr 20, 2026 | 174.70 | 174.70 | 170.00 | 171.00 | 171.00 | 2.77% | 450 |
| Apr 17, 2026 | 167.00 | 167.00 | 159.25 | 166.39 | 166.39 | 4.48% | 574 |
| Apr 16, 2026 | 160.00 | 160.30 | 152.70 | 159.25 | 159.25 | 4.31% | 841 |
| Apr 15, 2026 | 148.00 | 152.67 | 145.40 | 152.67 | 152.67 | 5.00% | 1,440 |
| Apr 13, 2026 | 145.40 | 145.40 | 138.48 | 145.40 | 145.40 | 5.00% | 482 |
| Apr 10, 2026 | 138.00 | 138.48 | 138.00 | 138.48 | 138.48 | 5.00% | 314 |
| Apr 9, 2026 | 131.50 | 131.90 | 125.62 | 131.89 | 131.89 | 4.99% | 673 |
| Apr 8, 2026 | 125.50 | 125.62 | 116.10 | 125.62 | 125.62 | 5.00% | 1,066 |
| Apr 7, 2026 | 119.62 | 119.64 | 114.20 | 119.64 | 119.64 | 4.99% | 1,537 |
| Apr 6, 2026 | 109.00 | 113.95 | 108.53 | 113.95 | 113.95 | 4.99% | 754 |
| Apr 2, 2026 | 108.50 | 108.53 | 108.50 | 108.53 | 108.53 | 4.99% | 355 |
| Apr 1, 2026 | 102.99 | 103.37 | 102.99 | 103.37 | 103.37 | 5.00% | 426 |
| Mar 30, 2026 | 93.80 | 98.45 | 90.00 | 98.45 | 98.45 | 4.96% | 3,260 |
| Mar 27, 2026 | 96.00 | 96.00 | 93.00 | 93.80 | 93.80 | 1.41% | 17 |
| Mar 25, 2026 | 92.50 | 92.90 | 92.50 | 92.50 | 92.50 | -0.11% | 253 |
| Mar 24, 2026 | 99.50 | 99.90 | 92.10 | 92.60 | 92.60 | -4.44% | 920 |
| Mar 23, 2026 | 92.55 | 97.60 | 92.00 | 96.90 | 96.90 | 4.19% | 1,728 |
| Mar 20, 2026 | 96.90 | 96.95 | 92.50 | 93.00 | 93.00 | 0.54% | 616 |
| Mar 19, 2026 | 93.00 | 101.45 | 92.40 | 92.50 | 92.50 | -4.88% | 1,614 |
| Mar 18, 2026 | 100.00 | 101.30 | 96.25 | 97.25 | 97.25 | -4.00% | 695 |
| Mar 17, 2026 | 102.25 | 102.25 | 97.15 | 101.30 | 101.30 | -0.93% | 4,012 |
| Mar 16, 2026 | 102.90 | 102.90 | 97.80 | 102.25 | 102.25 | -0.63% | 928 |
| Mar 13, 2026 | 120.00 | 122.95 | 102.90 | 102.90 | 102.90 | -9.97% | 3,320 |
| Mar 12, 2026 | 124.85 | 124.85 | 113.40 | 114.30 | 114.30 | -9.29% | 2,060 |
| Mar 11, 2026 | 125.75 | 130.00 | 117.90 | 126.00 | 126.00 | 0.20% | 1,138 |
| Mar 10, 2026 | 135.00 | 135.00 | 125.00 | 125.75 | 125.75 | -8.88% | 2,040 |
| Mar 9, 2026 | 140.00 | 140.00 | 127.00 | 138.00 | 138.00 | 0.88% | 376 |
| Mar 6, 2026 | 130.00 | 140.00 | 121.25 | 136.80 | 136.80 | 2.47% | 916 |
| Mar 5, 2026 | 134.00 | 136.95 | 125.50 | 133.50 | 133.50 | -3.78% | 314 |
| Mar 4, 2026 | 133.45 | 149.75 | 133.45 | 138.75 | 138.75 | 1.39% | 24 |
| Mar 2, 2026 | 139.50 | 139.75 | 126.20 | 136.85 | 136.85 | -1.90% | 459 |
| Feb 27, 2026 | 142.40 | 142.60 | 139.50 | 139.50 | 139.50 | -1.97% | 345 |
| Feb 26, 2026 | 153.00 | 153.65 | 139.50 | 142.30 | 142.30 | -7.39% | 4,815 |
| Feb 25, 2026 | 142.05 | 153.75 | 134.60 | 153.65 | 153.65 | 7.33% | 166 |
| Feb 24, 2026 | 142.60 | 159.80 | 140.15 | 143.15 | 143.15 | -5.64% | 81 |
| Feb 23, 2026 | 163.00 | 163.00 | 142.05 | 151.70 | 151.70 | 2.36% | 1,302 |
| Feb 20, 2026 | 130.65 | 148.45 | 130.65 | 148.20 | 148.20 | 5.82% | 297 |
| Feb 19, 2026 | 155.80 | 155.80 | 135.05 | 140.05 | 140.05 | -5.37% | 937 |
| Feb 18, 2026 | 151.60 | 151.60 | 144.00 | 148.00 | 148.00 | -2.37% | 121 |
| Feb 17, 2026 | 153.95 | 163.50 | 151.00 | 151.60 | 151.60 | -7.31% | 571 |
| Feb 16, 2026 | 159.75 | 168.00 | 148.00 | 163.55 | 163.55 | 5.24% | 277 |
| Feb 13, 2026 | 155.40 | 164.65 | 144.25 | 155.40 | 155.40 | 2.47% | 883 |
| Feb 12, 2026 | 152.05 | 169.85 | 146.55 | 151.65 | 151.65 | -2.07% | 364 |
| Feb 11, 2026 | 151.00 | 155.00 | 151.00 | 154.85 | 154.85 | - | 102 |
| Feb 10, 2026 | 163.45 | 168.50 | 150.00 | 154.85 | 154.85 | -1.71% | 802 |
| Feb 9, 2026 | 152.10 | 163.45 | 136.60 | 157.55 | 157.55 | 3.82% | 1,652 |
| Feb 6, 2026 | 163.75 | 163.75 | 151.00 | 151.75 | 151.75 | -7.47% | 193 |
| Feb 5, 2026 | 160.00 | 164.00 | 158.00 | 164.00 | 164.00 | 0.15% | 56 |
| Feb 4, 2026 | 152.10 | 174.00 | 152.10 | 163.75 | 163.75 | 1.11% | 414 |
| Feb 3, 2026 | 148.15 | 166.85 | 145.00 | 161.95 | 161.95 | 3.75% | 537 |
| Feb 2, 2026 | 146.10 | 165.90 | 146.10 | 156.10 | 156.10 | 2.33% | 440 |
| Feb 1, 2026 | 160.00 | 172.40 | 149.55 | 152.55 | 152.55 | -8.10% | 324 |
| Jan 30, 2026 | 166.50 | 166.50 | 166.00 | 166.00 | 166.00 | -0.30% | 112 |
| Jan 29, 2026 | 162.00 | 167.90 | 152.00 | 166.50 | 166.50 | 4.16% | 327 |
| Jan 28, 2026 | 157.55 | 168.00 | 157.55 | 159.85 | 159.85 | 1.82% | 994 |
| Jan 27, 2026 | 158.50 | 158.50 | 155.90 | 157.00 | 157.00 | 7.39% | 465 |
| Jan 23, 2026 | 145.00 | 149.00 | 135.05 | 146.20 | 146.20 | 0.58% | 45 |
| Jan 22, 2026 | 149.70 | 149.70 | 135.00 | 145.35 | 145.35 | 0.59% | 473 |
| Jan 21, 2026 | 147.55 | 149.80 | 142.15 | 144.50 | 144.50 | -8.49% | 4,754 |
| Jan 20, 2026 | 177.15 | 177.15 | 157.90 | 157.90 | 157.90 | -9.98% | 4,195 |
| Jan 19, 2026 | 205.30 | 205.30 | 170.00 | 175.40 | 175.40 | -16.08% | 5,486 |
| Jan 16, 2026 | 205.30 | 216.55 | 205.00 | 209.00 | 209.00 | 1.95% | 181 |
| Jan 14, 2026 | 212.00 | 239.00 | 202.35 | 205.00 | 205.00 | -3.30% | 1,821 |
| Jan 13, 2026 | 192.30 | 212.00 | 192.30 | 212.00 | 212.00 | 2.44% | 66 |
| Jan 12, 2026 | 229.00 | 273.95 | 200.00 | 206.95 | 206.95 | -10.41% | 2,556 |
| Jan 9, 2026 | 234.00 | 234.00 | 230.95 | 231.00 | 231.00 | -1.28% | 447 |
| Jan 8, 2026 | 226.90 | 247.00 | 226.90 | 234.00 | 234.00 | 3.08% | 523 |
| Jan 7, 2026 | 217.00 | 228.00 | 205.60 | 227.00 | 227.00 | -3.07% | 625 |
| Jan 6, 2026 | 232.30 | 239.90 | 202.00 | 234.20 | 234.20 | 0.97% | 599 |
| Jan 5, 2026 | 255.00 | 255.00 | 222.30 | 231.95 | 231.95 | -9.34% | 1,011 |
| Jan 2, 2026 | 277.00 | 277.00 | 245.35 | 255.85 | 255.85 | -3.12% | 894 |
| Jan 1, 2026 | 289.90 | 299.00 | 243.95 | 264.10 | 264.10 | -8.93% | 601 |
| Dec 31, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 2 |
| Dec 30, 2025 | 299.00 | 299.00 | 272.30 | 290.00 | 290.00 | -0.17% | 317 |
| Dec 29, 2025 | 270.30 | 294.70 | 269.20 | 290.50 | 290.50 | 1.22% | 472 |
| Dec 26, 2025 | 297.00 | 297.00 | 270.00 | 287.00 | 287.00 | 0.74% | 114 |
| Dec 24, 2025 | 269.80 | 298.95 | 266.20 | 284.90 | 284.90 | 7.13% | 61 |
| Dec 23, 2025 | 266.00 | 272.00 | 265.00 | 265.95 | 265.95 | -0.11% | 126 |
| Dec 22, 2025 | 276.30 | 299.90 | 243.35 | 266.25 | 266.25 | -4.91% | 685 |
| Dec 19, 2025 | 300.00 | 300.00 | 280.00 | 280.00 | 280.00 | -0.02% | 76 |
| Dec 18, 2025 | 280.00 | 285.00 | 276.40 | 280.05 | 280.05 | -1.74% | 395 |
| Dec 17, 2025 | 281.95 | 286.00 | 276.40 | 285.00 | 285.00 | -1.04% | 33 |
| Dec 16, 2025 | 290.00 | 293.35 | 276.30 | 288.00 | 288.00 | -1.34% | 107 |
| Dec 15, 2025 | 266.05 | 305.00 | 266.05 | 291.90 | 291.90 | 2.30% | 228 |
| Dec 12, 2025 | 285.60 | 301.95 | 285.00 | 285.35 | 285.35 | -4.53% | 399 |
| Dec 11, 2025 | 299.00 | 299.00 | 280.00 | 298.90 | 298.90 | 0.03% | 139 |
| Dec 10, 2025 | 282.30 | 314.00 | 277.00 | 298.80 | 298.80 | 5.96% | 353 |
| Dec 9, 2025 | 289.80 | 318.00 | 274.05 | 282.00 | 282.00 | -1.09% | 483 |
| Dec 8, 2025 | 299.90 | 326.95 | 275.10 | 285.10 | 285.10 | -3.99% | 200 |
| Dec 5, 2025 | 293.30 | 304.00 | 282.05 | 296.95 | 296.95 | -6.32% | 1,177 |
| Dec 4, 2025 | 292.50 | 328.80 | 276.00 | 317.00 | 317.00 | 0.25% | 25 |
| Dec 3, 2025 | 276.50 | 326.00 | 276.50 | 316.20 | 316.20 | 6.46% | 20 |
| Dec 2, 2025 | 265.55 | 305.00 | 265.55 | 297.00 | 297.00 | -2.61% | 225 |
| Dec 1, 2025 | 325.00 | 325.00 | 304.90 | 304.95 | 304.95 | -0.34% | 10 |