Zodiac Energy Limited (NSE:ZODIAC)
India
· Delayed Price · Currency is INR 233.50
+11.91 (5.37%)
Mar 10, 2026, 9:20 AM IST
Zodiac Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 223.15 | 227.00 | 214.75 | 221.59 | 221.59 | -2.87% | 22,717 |
| Mar 6, 2026 | 222.35 | 235.00 | 222.35 | 228.13 | 228.13 | -1.47% | 15,994 |
| Mar 5, 2026 | 231.98 | 245.00 | 225.83 | 231.53 | 231.53 | 1.77% | 38,949 |
| Mar 4, 2026 | 235.50 | 237.76 | 222.30 | 227.50 | 227.50 | -4.32% | 34,018 |
| Mar 2, 2026 | 225.00 | 248.80 | 224.99 | 237.77 | 237.77 | -2.45% | 28,114 |
| Feb 27, 2026 | 244.00 | 252.65 | 242.00 | 243.75 | 243.75 | -0.77% | 7,617 |
| Feb 26, 2026 | 245.85 | 250.90 | 243.00 | 245.65 | 245.65 | -0.08% | 15,059 |
| Feb 25, 2026 | 257.00 | 257.00 | 244.00 | 245.85 | 245.85 | -0.34% | 16,018 |
| Feb 24, 2026 | 246.70 | 258.45 | 241.10 | 246.70 | 246.70 | -2.70% | 30,312 |
| Feb 23, 2026 | 259.70 | 265.25 | 246.70 | 253.55 | 253.55 | -2.37% | 18,700 |
| Feb 20, 2026 | 266.50 | 266.90 | 254.10 | 259.70 | 259.70 | -1.91% | 20,701 |
| Feb 19, 2026 | 271.05 | 276.80 | 261.65 | 264.75 | 264.75 | -4.41% | 18,578 |
| Feb 18, 2026 | 275.00 | 284.90 | 274.35 | 276.95 | 276.95 | 1.71% | 21,870 |
| Feb 17, 2026 | 266.00 | 277.40 | 265.20 | 272.30 | 272.30 | 1.26% | 13,404 |
| Feb 16, 2026 | 275.00 | 277.90 | 264.00 | 268.90 | 268.90 | -2.80% | 15,259 |
| Feb 13, 2026 | 284.10 | 284.10 | 274.45 | 276.65 | 276.65 | -2.69% | 17,416 |
| Feb 12, 2026 | 301.95 | 301.95 | 282.60 | 284.30 | 284.30 | -5.00% | 23,060 |
| Feb 11, 2026 | 294.70 | 309.65 | 286.10 | 299.25 | 299.25 | 2.85% | 47,710 |
| Feb 10, 2026 | 268.00 | 321.05 | 267.75 | 290.95 | 290.95 | 8.75% | 242,552 |
| Feb 9, 2026 | 262.90 | 274.00 | 260.00 | 267.55 | 267.55 | 2.67% | 35,254 |
| Feb 6, 2026 | 268.75 | 273.00 | 258.00 | 260.60 | 260.60 | -3.03% | 11,438 |
| Feb 5, 2026 | 274.65 | 275.00 | 263.15 | 268.75 | 268.75 | -0.22% | 15,001 |
| Feb 4, 2026 | 265.00 | 274.65 | 256.00 | 269.35 | 269.35 | 5.44% | 31,286 |
| Feb 3, 2026 | 250.00 | 265.35 | 250.00 | 255.45 | 255.45 | 3.74% | 26,277 |
| Feb 2, 2026 | 252.00 | 257.40 | 244.05 | 246.25 | 246.25 | -0.14% | 20,346 |
| Feb 1, 2026 | 259.00 | 261.90 | 240.00 | 246.60 | 246.60 | -4.82% | 8,085 |
| Jan 30, 2026 | 260.00 | 264.65 | 257.00 | 259.10 | 259.10 | -0.84% | 12,531 |
| Jan 29, 2026 | 268.75 | 268.75 | 255.00 | 261.30 | 261.30 | -1.80% | 14,712 |
| Jan 28, 2026 | 250.95 | 268.85 | 250.95 | 266.10 | 266.10 | 7.26% | 29,490 |
| Jan 27, 2026 | 256.30 | 257.45 | 245.00 | 248.10 | 248.10 | -3.99% | 15,884 |
| Jan 23, 2026 | 255.15 | 277.00 | 252.30 | 258.40 | 258.40 | 1.27% | 36,015 |
| Jan 22, 2026 | 250.00 | 257.05 | 244.20 | 255.15 | 255.15 | 5.22% | 20,605 |
| Jan 21, 2026 | 247.35 | 248.95 | 240.00 | 242.50 | 242.50 | -2.45% | 20,081 |
| Jan 20, 2026 | 256.10 | 258.35 | 245.10 | 248.60 | 248.60 | -4.24% | 27,776 |
| Jan 19, 2026 | 266.90 | 266.95 | 255.00 | 259.60 | 259.60 | -2.81% | 15,154 |
| Jan 16, 2026 | 271.65 | 278.85 | 265.00 | 267.10 | 267.10 | -1.67% | 11,694 |
| Jan 14, 2026 | 276.95 | 280.35 | 266.30 | 271.65 | 271.65 | -2.18% | 15,541 |
| Jan 13, 2026 | 289.80 | 289.80 | 274.25 | 277.70 | 277.70 | 1.76% | 10,042 |
| Jan 12, 2026 | 284.00 | 284.95 | 265.00 | 272.90 | 272.90 | -4.25% | 24,894 |
| Jan 9, 2026 | 290.00 | 290.00 | 280.05 | 285.00 | 285.00 | -1.57% | 14,767 |
| Jan 8, 2026 | 292.05 | 300.15 | 288.00 | 289.55 | 289.55 | -2.92% | 16,231 |
| Jan 7, 2026 | 297.30 | 302.80 | 295.05 | 298.25 | 298.25 | 0.32% | 9,694 |
| Jan 6, 2026 | 303.80 | 308.95 | 295.00 | 297.30 | 297.30 | -1.20% | 11,469 |
| Jan 5, 2026 | 309.05 | 309.05 | 299.15 | 300.90 | 300.90 | -1.31% | 12,136 |
| Jan 2, 2026 | 308.95 | 309.95 | 299.40 | 304.90 | 304.90 | 1.08% | 23,645 |
| Jan 1, 2026 | 311.75 | 311.75 | 299.00 | 301.65 | 301.65 | -1.29% | 8,198 |
| Dec 31, 2025 | 293.85 | 311.90 | 293.55 | 305.60 | 305.60 | 4.00% | 24,909 |
| Dec 30, 2025 | 287.10 | 295.95 | 287.10 | 293.85 | 293.85 | 0.14% | 12,552 |
| Dec 29, 2025 | 310.00 | 310.00 | 290.65 | 293.45 | 293.45 | -2.23% | 16,805 |
| Dec 26, 2025 | 299.85 | 307.40 | 299.85 | 300.15 | 300.15 | 0.10% | 13,784 |
| Dec 24, 2025 | 305.10 | 312.40 | 296.55 | 299.85 | 299.85 | -1.77% | 18,440 |
| Dec 23, 2025 | 300.00 | 311.90 | 300.00 | 305.25 | 305.25 | -0.99% | 15,862 |
| Dec 22, 2025 | 293.00 | 324.90 | 293.00 | 308.30 | 308.30 | 0.97% | 19,335 |
| Dec 19, 2025 | 298.10 | 307.90 | 298.00 | 305.35 | 305.35 | 2.43% | 12,303 |
| Dec 18, 2025 | 299.05 | 305.40 | 296.20 | 298.10 | 298.10 | -1.57% | 13,547 |
| Dec 17, 2025 | 302.50 | 311.95 | 300.00 | 302.85 | 302.85 | -1.85% | 10,195 |
| Dec 16, 2025 | 314.10 | 319.50 | 302.30 | 308.55 | 308.55 | -1.56% | 17,193 |
| Dec 15, 2025 | 306.95 | 337.60 | 298.00 | 313.45 | 313.45 | 2.12% | 88,845 |
| Dec 12, 2025 | 309.95 | 315.00 | 298.00 | 306.95 | 306.95 | -0.97% | 10,121 |
| Dec 11, 2025 | 311.40 | 311.50 | 300.05 | 309.95 | 309.95 | 1.04% | 11,866 |
| Dec 10, 2025 | 298.00 | 313.00 | 298.00 | 306.75 | 306.75 | 1.67% | 9,604 |
| Dec 9, 2025 | 291.00 | 312.20 | 288.20 | 301.70 | 301.70 | 1.26% | 36,910 |
| Dec 8, 2025 | 316.50 | 322.95 | 295.05 | 297.95 | 297.95 | -5.86% | 39,075 |
| Dec 5, 2025 | 321.05 | 324.45 | 313.60 | 316.50 | 316.50 | -1.94% | 16,678 |
| Dec 4, 2025 | 326.00 | 333.05 | 322.00 | 322.75 | 322.75 | -1.27% | 8,428 |
| Dec 3, 2025 | 335.60 | 340.90 | 325.00 | 326.90 | 326.90 | -2.59% | 8,654 |
| Dec 2, 2025 | 330.00 | 342.05 | 330.00 | 335.60 | 335.60 | 1.28% | 8,890 |
| Dec 1, 2025 | 330.00 | 339.65 | 330.00 | 331.35 | 331.35 | -1.27% | 19,956 |
| Nov 28, 2025 | 338.00 | 340.30 | 335.00 | 335.60 | 335.60 | -0.36% | 8,448 |
| Nov 27, 2025 | 351.40 | 351.40 | 336.00 | 336.80 | 336.80 | -2.77% | 12,850 |
| Nov 26, 2025 | 349.00 | 351.00 | 344.95 | 346.40 | 346.40 | 2.42% | 9,859 |
| Nov 25, 2025 | 347.90 | 347.90 | 335.00 | 338.20 | 338.20 | -0.82% | 15,316 |
| Nov 24, 2025 | 359.90 | 359.90 | 339.00 | 341.00 | 341.00 | -3.55% | 15,192 |
| Nov 21, 2025 | 364.45 | 367.20 | 352.00 | 353.55 | 353.55 | -2.04% | 7,828 |
| Nov 20, 2025 | 372.00 | 375.85 | 356.25 | 360.90 | 360.90 | -0.70% | 14,670 |
| Nov 19, 2025 | 362.55 | 366.00 | 360.10 | 363.45 | 363.45 | 0.25% | 8,008 |
| Nov 18, 2025 | 374.35 | 374.35 | 360.20 | 362.55 | 362.55 | -1.29% | 17,070 |
| Nov 17, 2025 | 378.60 | 379.00 | 365.55 | 367.30 | 367.30 | -1.42% | 17,314 |
| Nov 14, 2025 | 374.00 | 378.90 | 370.05 | 372.60 | 372.60 | -0.47% | 15,613 |
| Nov 13, 2025 | 389.95 | 389.95 | 372.75 | 374.35 | 374.35 | -4.00% | 73,227 |
| Nov 12, 2025 | 387.00 | 402.90 | 383.00 | 389.95 | 389.95 | 1.62% | 46,021 |
| Nov 11, 2025 | 399.00 | 399.00 | 378.35 | 383.75 | 383.75 | -3.64% | 18,332 |
| Nov 10, 2025 | 397.90 | 415.00 | 397.90 | 398.25 | 398.25 | 0.09% | 40,108 |
| Nov 7, 2025 | 397.90 | 414.00 | 378.40 | 397.90 | 397.90 | -0.10% | 45,861 |
| Nov 6, 2025 | 389.50 | 398.30 | 386.95 | 398.30 | 398.30 | 5.00% | 75,336 |
| Nov 4, 2025 | 365.00 | 379.35 | 360.05 | 379.35 | 379.35 | 5.00% | 47,485 |
| Nov 3, 2025 | 366.50 | 370.80 | 360.00 | 361.30 | 361.30 | -1.42% | 12,679 |
| Oct 31, 2025 | 367.10 | 370.55 | 365.55 | 366.50 | 366.50 | -0.16% | 7,471 |
| Oct 30, 2025 | 370.95 | 374.40 | 365.60 | 367.10 | 367.10 | -1.04% | 16,514 |
| Oct 29, 2025 | 370.00 | 374.70 | 368.50 | 370.95 | 370.95 | 0.42% | 12,193 |
| Oct 28, 2025 | 372.00 | 377.95 | 367.55 | 369.40 | 369.40 | -0.57% | 8,559 |
| Oct 27, 2025 | 371.10 | 375.70 | 371.10 | 371.50 | 371.50 | -0.75% | 9,398 |
| Oct 24, 2025 | 373.95 | 386.05 | 372.00 | 374.30 | 374.30 | 0.70% | 14,403 |
| Oct 23, 2025 | 377.00 | 379.90 | 370.05 | 371.70 | 371.70 | -1.18% | 10,224 |
| Oct 21, 2025 | 376.80 | 379.90 | 371.05 | 376.15 | 376.15 | 0.97% | 3,781 |
| Oct 20, 2025 | 380.00 | 380.00 | 371.00 | 372.55 | 372.55 | -0.28% | 5,647 |
| Oct 17, 2025 | 376.90 | 378.40 | 372.10 | 373.60 | 373.60 | -0.81% | 6,621 |
| Oct 16, 2025 | 372.00 | 380.85 | 372.00 | 376.65 | 376.65 | -0.50% | 12,192 |
| Oct 15, 2025 | 376.95 | 392.90 | 375.00 | 378.55 | 378.55 | 0.42% | 14,894 |
| Oct 14, 2025 | 380.95 | 388.90 | 375.00 | 376.95 | 376.95 | -0.57% | 7,423 |