Zodiac Clothing Company Limited (NSE:ZODIACLOTH)
India
· Delayed Price · Currency is INR 80.23
+1.88 (2.40%)
Apr 29, 2026, 3:29 PM IST
Zodiac Clothing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 80.97 | 85.00 | 79.60 | 80.23 | 80.23 | 2.40% | 4,830 |
| Apr 28, 2026 | 76.66 | 80.28 | 76.66 | 78.35 | 78.35 | 0.15% | 3,027 |
| Apr 27, 2026 | 78.00 | 80.00 | 77.01 | 78.23 | 78.23 | 0.31% | 4,780 |
| Apr 24, 2026 | 79.90 | 81.32 | 77.22 | 77.99 | 77.99 | -2.38% | 4,829 |
| Apr 23, 2026 | 80.90 | 84.49 | 79.31 | 79.89 | 79.89 | -0.29% | 29,632 |
| Apr 22, 2026 | 79.00 | 80.99 | 78.82 | 80.12 | 80.12 | 0.74% | 4,403 |
| Apr 21, 2026 | 82.40 | 82.40 | 79.01 | 79.53 | 79.53 | -1.81% | 4,362 |
| Apr 20, 2026 | 83.90 | 83.90 | 80.00 | 81.00 | 81.00 | 0.81% | 14,925 |
| Apr 17, 2026 | 74.50 | 82.40 | 74.48 | 80.35 | 80.35 | 8.43% | 24,679 |
| Apr 16, 2026 | 73.02 | 75.51 | 72.99 | 74.10 | 74.10 | -1.19% | 6,138 |
| Apr 15, 2026 | 73.70 | 76.99 | 72.99 | 74.99 | 74.99 | 5.41% | 3,822 |
| Apr 13, 2026 | 70.00 | 73.79 | 68.80 | 71.14 | 71.14 | -1.94% | 3,170 |
| Apr 10, 2026 | 73.29 | 73.29 | 71.17 | 72.55 | 72.55 | 0.97% | 7,903 |
| Apr 9, 2026 | 74.00 | 74.00 | 71.00 | 71.85 | 71.85 | -1.72% | 3,442 |
| Apr 8, 2026 | 71.00 | 75.75 | 71.00 | 73.11 | 73.11 | 6.76% | 6,851 |
| Apr 7, 2026 | 69.97 | 69.97 | 67.01 | 68.48 | 68.48 | 1.42% | 2,174 |
| Apr 6, 2026 | 68.98 | 69.74 | 63.26 | 67.52 | 67.52 | 4.63% | 6,053 |
| Apr 2, 2026 | 67.00 | 67.00 | 63.10 | 64.53 | 64.53 | -3.61% | 10,276 |
| Apr 1, 2026 | 63.00 | 67.80 | 62.15 | 66.95 | 66.95 | 12.45% | 14,874 |
| Mar 30, 2026 | 60.05 | 61.59 | 58.50 | 59.54 | 59.54 | -3.98% | 12,868 |
| Mar 27, 2026 | 63.20 | 64.60 | 60.75 | 62.01 | 62.01 | -3.37% | 17,997 |
| Mar 25, 2026 | 63.99 | 67.79 | 63.00 | 64.17 | 64.17 | 1.33% | 16,396 |
| Mar 24, 2026 | 62.37 | 70.49 | 62.37 | 63.33 | 63.33 | 3.57% | 34,816 |
| Mar 23, 2026 | 66.56 | 66.56 | 60.20 | 61.15 | 61.15 | -8.13% | 33,021 |
| Mar 20, 2026 | 69.44 | 69.87 | 65.93 | 66.56 | 66.56 | -2.82% | 22,677 |
| Mar 19, 2026 | 70.39 | 70.39 | 67.26 | 68.49 | 68.49 | 0.20% | 5,240 |
| Mar 18, 2026 | 69.99 | 70.65 | 67.31 | 68.35 | 68.35 | -0.06% | 19,418 |
| Mar 17, 2026 | 69.99 | 69.99 | 67.42 | 68.39 | 68.39 | 0.59% | 13,168 |
| Mar 16, 2026 | 70.88 | 72.40 | 67.00 | 67.99 | 67.99 | -4.08% | 24,162 |
| Mar 13, 2026 | 71.15 | 72.89 | 70.00 | 70.88 | 70.88 | -1.80% | 9,449 |
| Mar 12, 2026 | 71.93 | 74.99 | 71.12 | 72.18 | 72.18 | 1.50% | 20,728 |
| Mar 11, 2026 | 75.89 | 75.89 | 70.95 | 71.11 | 71.11 | -2.70% | 16,991 |
| Mar 10, 2026 | 72.96 | 74.99 | 71.20 | 73.08 | 73.08 | 0.32% | 7,853 |
| Mar 9, 2026 | 74.89 | 74.89 | 71.00 | 72.85 | 72.85 | -3.15% | 5,405 |
| Mar 6, 2026 | 75.53 | 76.80 | 73.15 | 75.22 | 75.22 | -0.37% | 8,331 |
| Mar 5, 2026 | 78.97 | 78.97 | 74.81 | 75.50 | 75.50 | 1.18% | 10,835 |
| Mar 4, 2026 | 78.00 | 78.00 | 73.90 | 74.62 | 74.62 | -4.33% | 7,122 |
| Mar 2, 2026 | 80.51 | 80.51 | 77.21 | 78.00 | 78.00 | -3.11% | 3,609 |
| Feb 27, 2026 | 81.01 | 81.89 | 80.00 | 80.50 | 80.50 | -0.87% | 5,656 |
| Feb 26, 2026 | 79.48 | 81.79 | 79.48 | 81.21 | 81.21 | 1.55% | 2,688 |
| Feb 25, 2026 | 80.70 | 80.71 | 77.40 | 79.97 | 79.97 | -0.93% | 5,874 |
| Feb 24, 2026 | 80.00 | 81.66 | 79.69 | 80.72 | 80.72 | 1.29% | 4,588 |
| Feb 23, 2026 | 81.86 | 81.86 | 78.60 | 79.69 | 79.69 | -1.68% | 7,653 |
| Feb 20, 2026 | 81.90 | 82.85 | 81.00 | 81.05 | 81.05 | -1.17% | 3,988 |
| Feb 19, 2026 | 82.00 | 82.86 | 80.46 | 82.01 | 82.01 | - | 1,170 |
| Feb 18, 2026 | 83.50 | 83.50 | 78.65 | 82.01 | 82.01 | -0.74% | 6,023 |
| Feb 17, 2026 | 82.01 | 84.00 | 80.01 | 82.62 | 82.62 | 0.33% | 11,334 |
| Feb 16, 2026 | 82.50 | 84.88 | 82.00 | 82.35 | 82.35 | -1.41% | 2,287 |
| Feb 13, 2026 | 84.96 | 84.99 | 82.30 | 83.53 | 83.53 | -1.68% | 4,840 |
| Feb 12, 2026 | 84.01 | 87.99 | 84.01 | 84.96 | 84.96 | -3.45% | 4,148 |
| Feb 11, 2026 | 89.99 | 89.99 | 87.78 | 88.00 | 88.00 | -0.25% | 1,512 |
| Feb 10, 2026 | 89.00 | 89.90 | 86.20 | 88.22 | 88.22 | -0.11% | 3,294 |
| Feb 9, 2026 | 85.05 | 90.00 | 85.05 | 88.32 | 88.32 | 2.84% | 8,893 |
| Feb 6, 2026 | 86.00 | 87.00 | 82.20 | 85.88 | 85.88 | 1.50% | 5,020 |
| Feb 5, 2026 | 82.22 | 86.57 | 82.03 | 84.61 | 84.61 | 1.03% | 3,949 |
| Feb 4, 2026 | 86.00 | 86.05 | 81.70 | 83.75 | 83.75 | -0.21% | 9,251 |
| Feb 3, 2026 | 82.11 | 86.00 | 82.11 | 83.93 | 83.93 | 4.60% | 7,451 |
| Feb 2, 2026 | 82.69 | 83.39 | 79.00 | 80.24 | 80.24 | -0.72% | 1,042 |
| Feb 1, 2026 | 81.21 | 82.99 | 79.00 | 80.82 | 80.82 | -1.00% | 6,263 |
| Jan 30, 2026 | 81.04 | 84.00 | 81.04 | 81.64 | 81.64 | 0.74% | 3,673 |
| Jan 29, 2026 | 84.00 | 86.00 | 80.42 | 81.04 | 81.04 | -2.36% | 10,587 |
| Jan 28, 2026 | 78.50 | 84.00 | 75.92 | 83.00 | 83.00 | 5.42% | 23,843 |
| Jan 27, 2026 | 81.32 | 81.33 | 77.16 | 78.73 | 78.73 | -2.90% | 9,257 |
| Jan 23, 2026 | 82.04 | 85.00 | 80.12 | 81.08 | 81.08 | -1.57% | 5,147 |
| Jan 22, 2026 | 80.07 | 87.80 | 77.52 | 82.37 | 82.37 | 6.41% | 17,721 |
| Jan 21, 2026 | 78.76 | 78.77 | 75.43 | 77.41 | 77.41 | -1.73% | 21,009 |
| Jan 20, 2026 | 81.25 | 83.16 | 78.10 | 78.77 | 78.77 | -1.86% | 7,763 |
| Jan 19, 2026 | 82.84 | 83.49 | 79.20 | 80.26 | 80.26 | -3.11% | 12,676 |
| Jan 16, 2026 | 83.94 | 84.99 | 82.55 | 82.84 | 82.84 | -1.31% | 1,355 |
| Jan 14, 2026 | 82.89 | 84.05 | 82.89 | 83.94 | 83.94 | 1.06% | 3,014 |
| Jan 13, 2026 | 83.77 | 84.40 | 82.01 | 83.06 | 83.06 | 0.46% | 2,967 |
| Jan 12, 2026 | 81.43 | 84.01 | 80.62 | 82.68 | 82.68 | 2.56% | 5,230 |
| Jan 9, 2026 | 85.12 | 87.57 | 79.98 | 80.62 | 80.62 | -5.29% | 11,457 |
| Jan 8, 2026 | 85.50 | 85.97 | 85.10 | 85.12 | 85.12 | 0.60% | 5,271 |
| Jan 7, 2026 | 85.97 | 85.97 | 84.43 | 84.61 | 84.61 | 0.07% | 2,333 |
| Jan 6, 2026 | 85.06 | 85.49 | 84.11 | 84.55 | 84.55 | -0.60% | 2,041 |
| Jan 5, 2026 | 85.01 | 86.49 | 85.00 | 85.06 | 85.06 | -0.16% | 4,476 |
| Jan 2, 2026 | 85.00 | 86.74 | 84.02 | 85.20 | 85.20 | -0.71% | 4,696 |
| Jan 1, 2026 | 87.70 | 87.70 | 83.97 | 85.81 | 85.81 | 1.65% | 5,931 |
| Dec 31, 2025 | 85.30 | 88.50 | 83.92 | 84.42 | 84.42 | -0.92% | 14,832 |
| Dec 30, 2025 | 86.18 | 86.49 | 84.00 | 85.20 | 85.20 | -0.65% | 6,685 |
| Dec 29, 2025 | 85.36 | 90.00 | 84.74 | 85.76 | 85.76 | -1.53% | 23,231 |
| Dec 26, 2025 | 88.49 | 89.42 | 86.11 | 87.09 | 87.09 | -0.57% | 4,025 |
| Dec 24, 2025 | 87.01 | 88.05 | 87.00 | 87.59 | 87.59 | 0.83% | 1,418 |
| Dec 23, 2025 | 86.71 | 87.70 | 86.02 | 86.87 | 86.87 | 0.13% | 2,803 |
| Dec 22, 2025 | 86.01 | 88.80 | 86.00 | 86.76 | 86.76 | 0.34% | 3,427 |
| Dec 19, 2025 | 86.50 | 87.37 | 85.50 | 86.47 | 86.47 | 1.05% | 3,436 |
| Dec 18, 2025 | 86.46 | 87.25 | 85.02 | 85.57 | 85.57 | -0.52% | 4,099 |
| Dec 17, 2025 | 86.98 | 87.78 | 85.10 | 86.02 | 86.02 | 0.35% | 5,674 |
| Dec 16, 2025 | 88.40 | 88.40 | 84.38 | 85.72 | 85.72 | -2.41% | 10,659 |
| Dec 15, 2025 | 93.17 | 93.17 | 85.11 | 87.84 | 87.84 | - | 6,283 |
| Dec 12, 2025 | 89.70 | 89.70 | 86.23 | 87.84 | 87.84 | 0.49% | 12,508 |
| Dec 11, 2025 | 86.94 | 87.89 | 84.10 | 87.41 | 87.41 | 1.90% | 3,987 |
| Dec 10, 2025 | 88.00 | 88.00 | 84.10 | 85.78 | 85.78 | -0.72% | 6,091 |
| Dec 9, 2025 | 84.50 | 89.17 | 83.01 | 86.40 | 86.40 | 3.75% | 4,127 |
| Dec 8, 2025 | 87.11 | 87.80 | 80.80 | 83.28 | 83.28 | -5.23% | 17,722 |
| Dec 5, 2025 | 88.04 | 89.98 | 87.75 | 87.88 | 87.88 | -0.68% | 1,151 |
| Dec 4, 2025 | 89.99 | 90.00 | 88.00 | 88.48 | 88.48 | 0.02% | 8,968 |
| Dec 3, 2025 | 89.97 | 89.97 | 88.00 | 88.46 | 88.46 | 0.28% | 1,973 |
| Dec 2, 2025 | 91.56 | 91.56 | 88.12 | 88.21 | 88.21 | -2.01% | 5,539 |