Zelio E-Mobility Limited (BOM:544563)
India
· Delayed Price · Currency is INR 480.80
+22.85 (4.99%)
At close: Apr 28, 2026
Zelio E-Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 435.00 | 457.95 | 434.90 | 457.95 | 457.95 | 5.00% | 42,000 |
| Apr 24, 2026 | 443.50 | 443.50 | 415.20 | 436.15 | 436.15 | -0.21% | 66,000 |
| Apr 23, 2026 | 420.00 | 444.95 | 412.85 | 437.05 | 437.05 | 0.58% | 49,000 |
| Apr 22, 2026 | 450.20 | 452.00 | 434.55 | 434.55 | 434.55 | -5.00% | 64,000 |
| Apr 21, 2026 | 460.00 | 467.90 | 445.10 | 457.40 | 457.40 | -0.57% | 42,000 |
| Apr 20, 2026 | 460.00 | 469.00 | 437.00 | 460.00 | 460.00 | 1.72% | 95,000 |
| Apr 17, 2026 | 427.50 | 452.20 | 427.00 | 452.20 | 452.20 | 4.99% | 145,000 |
| Apr 16, 2026 | 437.05 | 437.05 | 421.55 | 430.70 | 430.70 | 3.47% | 126,000 |
| Apr 15, 2026 | 416.25 | 416.25 | 416.25 | 416.25 | 416.25 | 4.99% | 5,000 |
| Apr 13, 2026 | 374.00 | 396.45 | 374.00 | 396.45 | 396.45 | 4.99% | 64,000 |
| Apr 10, 2026 | 378.00 | 400.00 | 375.00 | 377.60 | 377.60 | -2.55% | 49,000 |
| Apr 9, 2026 | 394.25 | 394.25 | 375.00 | 387.50 | 387.50 | 3.20% | 44,000 |
| Apr 8, 2026 | 375.50 | 375.50 | 370.00 | 375.50 | 375.50 | 4.99% | 23,000 |
| Apr 7, 2026 | 364.95 | 369.20 | 353.25 | 357.65 | 357.65 | -0.03% | 27,000 |
| Apr 6, 2026 | 343.00 | 359.00 | 340.00 | 357.75 | 357.75 | 2.99% | 36,000 |
| Apr 2, 2026 | 322.05 | 347.35 | 322.05 | 347.35 | 347.35 | 4.99% | 69,000 |
| Apr 1, 2026 | 323.95 | 330.85 | 321.15 | 330.85 | 330.85 | 5.00% | 26,000 |
| Mar 30, 2026 | 326.05 | 328.00 | 315.10 | 315.10 | 315.10 | -4.99% | 48,000 |
| Mar 27, 2026 | 336.90 | 338.00 | 317.05 | 331.65 | 331.65 | -0.52% | 69,000 |
| Mar 25, 2026 | 341.50 | 346.30 | 330.80 | 333.40 | 333.40 | -4.20% | 37,000 |
| Mar 24, 2026 | 325.10 | 348.10 | 315.00 | 348.00 | 348.00 | 4.96% | 59,000 |
| Mar 23, 2026 | 340.00 | 344.00 | 331.55 | 331.55 | 331.55 | -5.00% | 27,000 |
| Mar 20, 2026 | 353.95 | 360.00 | 347.25 | 349.00 | 349.00 | 1.72% | 32,000 |
| Mar 19, 2026 | 320.00 | 345.20 | 320.00 | 343.10 | 343.10 | 4.35% | 50,000 |
| Mar 18, 2026 | 311.60 | 331.80 | 311.60 | 328.80 | 328.80 | 4.05% | 61,000 |
| Mar 17, 2026 | 312.00 | 330.00 | 303.60 | 316.00 | 316.00 | -1.11% | 91,000 |
| Mar 16, 2026 | 337.00 | 341.00 | 318.40 | 319.55 | 319.55 | -4.65% | 39,000 |
| Mar 13, 2026 | 338.10 | 338.10 | 330.00 | 335.15 | 335.15 | -2.32% | 40,000 |
| Mar 12, 2026 | 341.60 | 372.95 | 341.60 | 343.10 | 343.10 | -4.58% | 63,000 |
| Mar 11, 2026 | 362.55 | 373.00 | 359.55 | 359.55 | 359.55 | -4.99% | 42,000 |
| Mar 10, 2026 | 404.00 | 404.00 | 377.75 | 378.45 | 378.45 | -4.82% | 93,000 |
| Mar 9, 2026 | 402.40 | 412.70 | 390.00 | 397.60 | 397.60 | 0.98% | 276,000 |
| Mar 6, 2026 | 393.75 | 393.75 | 393.00 | 393.75 | 393.75 | 5.00% | 66,000 |
| Mar 5, 2026 | 369.90 | 375.00 | 365.10 | 375.00 | 375.00 | 5.00% | 42,000 |
| Mar 4, 2026 | 344.95 | 361.95 | 333.05 | 357.15 | 357.15 | 2.25% | 160,000 |
| Mar 2, 2026 | 323.00 | 352.00 | 320.65 | 349.30 | 349.30 | 3.50% | 225,000 |
| Feb 27, 2026 | 328.00 | 338.45 | 328.00 | 337.50 | 337.50 | 9.68% | 306,000 |
| Feb 26, 2026 | 280.00 | 307.70 | 280.00 | 307.70 | 307.70 | 9.99% | 520,000 |
| Feb 25, 2026 | 290.00 | 290.00 | 277.70 | 279.75 | 279.75 | 0.65% | 67,000 |
| Feb 24, 2026 | 265.95 | 285.00 | 265.95 | 277.95 | 277.95 | 6.56% | 75,000 |
| Feb 23, 2026 | 269.00 | 270.00 | 260.00 | 260.85 | 260.85 | -0.36% | 24,000 |
| Feb 20, 2026 | 263.00 | 266.00 | 261.25 | 261.80 | 261.80 | -0.93% | 18,000 |
| Feb 19, 2026 | 264.00 | 267.95 | 260.00 | 264.25 | 264.25 | -1.67% | 34,000 |
| Feb 18, 2026 | 266.00 | 270.00 | 261.05 | 268.75 | 268.75 | 0.28% | 23,000 |
| Feb 17, 2026 | 256.00 | 271.00 | 256.00 | 268.00 | 268.00 | 6.03% | 27,000 |
| Feb 16, 2026 | 263.75 | 263.75 | 249.70 | 252.75 | 252.75 | -3.20% | 28,000 |
| Feb 13, 2026 | 270.00 | 270.00 | 253.00 | 261.10 | 261.10 | -4.71% | 58,000 |
| Feb 12, 2026 | 273.00 | 281.75 | 273.00 | 274.00 | 274.00 | -1.19% | 21,000 |
| Feb 11, 2026 | 270.00 | 282.95 | 270.00 | 277.30 | 277.30 | 2.93% | 28,000 |
| Feb 10, 2026 | 256.00 | 276.70 | 256.00 | 269.40 | 269.40 | 5.48% | 66,000 |
| Feb 9, 2026 | 276.00 | 285.95 | 255.10 | 255.40 | 255.40 | -9.88% | 158,000 |
| Feb 6, 2026 | 280.00 | 283.90 | 276.00 | 283.40 | 283.40 | 0.05% | 43,000 |
| Feb 5, 2026 | 297.00 | 297.00 | 283.00 | 283.25 | 283.25 | -4.63% | 36,000 |
| Feb 4, 2026 | 301.75 | 305.00 | 288.00 | 297.00 | 297.00 | -0.54% | 67,000 |
| Feb 3, 2026 | 305.00 | 307.50 | 273.00 | 298.60 | 298.60 | 4.90% | 186,000 |
| Feb 2, 2026 | 279.00 | 294.05 | 270.00 | 284.65 | 284.65 | 6.47% | 356,000 |
| Feb 1, 2026 | 259.95 | 268.05 | 252.10 | 267.35 | 267.35 | 9.70% | 220,000 |
| Jan 30, 2026 | 232.00 | 243.70 | 221.55 | 243.70 | 243.70 | 5.00% | 73,000 |
| Jan 29, 2026 | 243.95 | 244.00 | 232.10 | 232.10 | 232.10 | -4.99% | 73,000 |
| Jan 28, 2026 | 248.00 | 251.05 | 243.55 | 244.30 | 244.30 | -4.70% | 187,000 |
| Jan 27, 2026 | 269.90 | 282.00 | 255.45 | 256.35 | 256.35 | -4.65% | 113,000 |
| Jan 23, 2026 | 279.90 | 279.90 | 261.60 | 268.85 | 268.85 | -2.36% | 113,000 |
| Jan 22, 2026 | 282.00 | 287.95 | 275.35 | 275.35 | 275.35 | -4.99% | 131,000 |
| Jan 21, 2026 | 289.80 | 289.80 | 289.80 | 289.80 | 289.80 | -5.00% | 12,000 |
| Jan 20, 2026 | 315.00 | 315.00 | 305.05 | 305.05 | 305.05 | -5.00% | 54,000 |
| Jan 19, 2026 | 337.00 | 345.75 | 320.35 | 321.10 | 321.10 | -4.77% | 117,000 |
| Jan 16, 2026 | 315.00 | 337.85 | 307.00 | 337.20 | 337.20 | 4.79% | 242,000 |
| Jan 14, 2026 | 325.00 | 332.40 | 321.80 | 321.80 | 321.80 | -4.99% | 217,000 |
| Jan 13, 2026 | 341.00 | 370.00 | 336.75 | 338.70 | 338.70 | -4.44% | 611,000 |
| Jan 12, 2026 | 382.00 | 382.00 | 354.45 | 354.45 | 354.45 | -5.00% | 167,000 |
| Jan 9, 2026 | 373.10 | 373.10 | 373.10 | 373.10 | 373.10 | -2.00% | 1,000 |
| Jan 8, 2026 | 380.70 | 380.70 | 380.70 | 380.70 | 380.70 | -2.00% | 3,000 |
| Jan 7, 2026 | 388.45 | 388.45 | 388.45 | 388.45 | 388.45 | -1.99% | 1,000 |
| Jan 6, 2026 | 396.35 | 396.35 | 396.35 | 396.35 | 396.35 | -1.99% | 5,000 |
| Jan 5, 2026 | 404.40 | 406.00 | 404.40 | 404.40 | 404.40 | -2.00% | 7,000 |
| Jan 2, 2026 | 412.65 | 412.65 | 412.65 | 412.65 | 412.65 | -2.00% | 5,000 |
| Jan 1, 2026 | 421.05 | 434.00 | 421.05 | 421.05 | 421.05 | -1.99% | 38,000 |
| Dec 31, 2025 | 429.60 | 429.60 | 429.60 | 429.60 | 429.60 | -2.00% | 3,000 |
| Dec 30, 2025 | 438.35 | 438.35 | 438.35 | 438.35 | 438.35 | -1.99% | 2,000 |
| Dec 29, 2025 | 447.25 | 447.25 | 447.25 | 447.25 | 447.25 | -1.99% | 7,000 |
| Dec 26, 2025 | 456.35 | 456.35 | 456.35 | 456.35 | 456.35 | -2.00% | 13,000 |
| Dec 24, 2025 | 465.65 | 465.65 | 465.65 | 465.65 | 465.65 | 1.99% | 89,000 |
| Dec 23, 2025 | 456.55 | 456.55 | 456.55 | 456.55 | 456.55 | -2.00% | 3,000 |
| Dec 22, 2025 | 465.85 | 465.85 | 465.85 | 465.85 | 465.85 | -2.00% | 6,000 |
| Dec 19, 2025 | 475.35 | 475.35 | 475.35 | 475.35 | 475.35 | -2.00% | 2,000 |
| Dec 18, 2025 | 485.05 | 485.05 | 485.05 | 485.05 | 485.05 | -1.99% | 2,000 |
| Dec 17, 2025 | 494.90 | 494.90 | 494.90 | 494.90 | 494.90 | -1.99% | 1,000 |
| Dec 16, 2025 | 513.05 | 513.05 | 504.95 | 504.95 | 504.95 | 0.39% | 38,000 |
| Dec 15, 2025 | 483.55 | 503.00 | 483.55 | 503.00 | 503.00 | 1.95% | 110,000 |
| Dec 12, 2025 | 493.40 | 493.40 | 493.40 | 493.40 | 493.40 | -2.00% | 13,000 |
| Dec 11, 2025 | 503.45 | 503.45 | 503.45 | 503.45 | 503.45 | -2.00% | 2,000 |
| Dec 10, 2025 | 513.70 | 513.70 | 513.70 | 513.70 | 513.70 | -1.99% | 2,000 |
| Dec 9, 2025 | 524.15 | 524.15 | 524.15 | 524.15 | 524.15 | -1.99% | 2,000 |
| Dec 8, 2025 | 534.80 | 534.80 | 534.80 | 534.80 | 534.80 | -2.00% | 3,000 |
| Dec 5, 2025 | 545.70 | 545.70 | 545.70 | 545.70 | 545.70 | -1.99% | 4,000 |
| Dec 4, 2025 | 597.00 | 610.00 | 556.80 | 556.80 | 556.80 | -5.00% | 99,000 |
| Dec 3, 2025 | 586.20 | 586.20 | 569.00 | 586.10 | 586.10 | 4.98% | 99,000 |
| Dec 2, 2025 | 532.00 | 558.30 | 511.00 | 558.30 | 558.30 | 4.99% | 44,000 |
| Dec 1, 2025 | 531.75 | 531.75 | 531.75 | 531.75 | 531.75 | 5.00% | 15,000 |
| Nov 28, 2025 | 500.00 | 506.45 | 458.25 | 506.45 | 506.45 | 5.00% | 98,000 |