Skip to main content
Zoomcar Holdings, Inc. (ZCAR)
OTCMKTS · Delayed Price · Currency is USD
0.190
-0.018 (-8.65%)
At close: Dec 5, 2025

Zoomcar Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.190.250.180.190.19-8.65%3,116
Dec 4, 20250.210.250.210.210.21-0.48%2,205
Dec 3, 20250.260.260.190.210.2110.00%6,003
Dec 2, 20250.190.210.190.190.19-937
Dec 1, 20250.260.260.190.190.19-13.64%2,938
Nov 28, 20250.190.250.190.220.22-15.38%1,439
Nov 26, 20250.180.260.180.260.2629.94%3,787
Nov 25, 20250.220.240.200.200.200.05%14,658
Nov 24, 20250.200.200.190.200.20-13.04%4,005
Nov 20, 20250.230.230.230.230.234.55%555
Nov 19, 20250.200.220.200.220.2210.00%2,918
Nov 18, 20250.200.200.200.200.20-3.10%741
Nov 17, 20250.200.210.200.210.21-10.26%1,833
Nov 14, 20250.230.230.230.230.23-3.28%1,566
Nov 13, 20250.210.250.180.240.24-4.88%22,494
Nov 12, 20250.260.260.200.250.2525.00%11,246
Nov 11, 20250.240.240.200.200.20-15.47%3,236
Nov 7, 20250.240.240.200.240.2418.30%7,303
Nov 6, 20250.180.240.180.200.205.26%6,657
Nov 5, 20250.180.240.180.190.19-11.67%30,128
Nov 4, 20250.180.250.180.220.22-3.06%9,856
Nov 3, 20250.240.250.210.220.22-22.14%89,249
Oct 31, 20250.260.290.260.290.29-31,571
Oct 30, 20250.290.300.280.290.29-1.38%8,408
Oct 29, 20250.290.290.290.290.29-3.31%585
Oct 27, 20250.290.300.270.300.306.98%3,833
Oct 24, 20250.240.300.240.280.28-0.21%5,933
Oct 23, 20250.290.290.280.280.28-2,110
Oct 22, 20250.270.300.270.280.2816.67%20,637
Oct 21, 20250.250.300.240.240.24-19.30%7,511
Oct 20, 20250.300.300.300.300.30-0.87%1,243
Oct 17, 20250.300.300.300.300.307.84%588
Oct 16, 20250.270.280.270.280.28-6.93%4,650
Oct 15, 20250.260.310.220.300.3010.70%32,935
Oct 14, 20250.270.310.240.270.271.89%23,352
Oct 13, 20250.270.310.270.270.27-1.85%15,292
Oct 10, 20250.320.320.270.270.27-14.83%6,829
Oct 9, 20250.280.320.270.320.3213.21%4,687
Oct 8, 20250.320.320.250.280.28-7.13%11,775
Oct 7, 20250.300.320.280.300.30-2.55%9,010
Oct 6, 20250.300.320.300.310.313.13%16,327
Oct 3, 20250.270.300.270.300.309.41%16,895
Oct 2, 20250.290.300.260.270.273.47%32,578
Oct 1, 20250.310.320.250.270.27-11.67%10,902
Sep 30, 20250.290.330.270.300.305.26%27,337
Sep 29, 20250.300.350.290.290.29-16.18%38,684
Sep 26, 20250.330.340.330.340.341.49%1,310
Sep 25, 20250.310.340.290.340.338.06%21,396
Sep 24, 20250.330.400.310.310.31-11.40%43,028
Sep 23, 20250.350.420.310.350.352.91%57,180
Sep 22, 20250.360.360.340.340.34-18.47%2,096
Sep 19, 20250.370.420.330.420.4215.83%12,698
Sep 18, 20250.370.390.330.360.36-4.61%17,877
Sep 17, 20250.400.400.320.380.380.40%6,875
Sep 16, 20250.360.400.320.380.383.70%5,295
Sep 15, 20250.350.390.350.360.36-4.48%4,196
Sep 12, 20250.320.380.320.380.380.03%10,246
Sep 11, 20250.390.400.350.380.382.54%5,040
Sep 10, 20250.310.400.310.370.379.34%11,632
Sep 9, 20250.310.400.310.340.34-8.71%9,950
Sep 8, 20250.400.400.370.370.37-2.42%3,905
Sep 5, 20250.390.400.350.380.38-0.03%5,217
Sep 4, 20250.380.380.370.380.38-4.40%45,964
Sep 3, 20250.380.420.380.400.40-5.36%6,521
Sep 2, 20250.430.430.390.420.42-2.33%54,491
Aug 29, 20250.470.470.410.430.43-9.17%25,718
Aug 28, 20250.480.480.460.470.470.68%12,722
Aug 27, 20250.440.480.440.470.475.19%6,178
Aug 26, 20250.450.450.440.450.45-2.83%54,048
Aug 25, 20250.470.470.450.460.460.02%8,565
Aug 22, 20250.470.480.450.460.46-2.15%11,238
Aug 21, 20250.480.480.460.470.471.03%18,530
Aug 20, 20250.480.480.450.470.47-2.12%6,347
Aug 19, 20250.470.500.470.480.48-4.92%13,892
Aug 18, 20250.490.500.490.500.504.15%19,092
Aug 15, 20250.550.550.480.480.48-23,638
Aug 14, 20250.530.530.480.480.48-5.88%6,925
Aug 13, 20250.500.510.490.510.513.81%13,349
Aug 12, 20250.500.500.460.490.49-3.67%40,719
Aug 11, 20250.480.510.480.510.516.25%7,613
Aug 8, 20250.500.500.480.480.48-5.88%1,009
Aug 7, 20250.510.510.510.510.512.00%1,433
Aug 6, 20250.520.520.480.500.50-0.20%17,746
Aug 4, 20250.480.550.480.500.50-2.91%1,682
Aug 1, 20250.510.590.470.520.52-1.71%29,970
Jul 31, 20250.560.560.510.530.53-0.94%948
Jul 30, 20250.520.580.450.530.531.92%13,394
Jul 29, 20250.530.580.520.520.52-8.45%2,818
Jul 28, 20250.520.580.490.570.578.19%7,432
Jul 25, 20250.550.600.470.530.53-12.50%4,678
Jul 24, 20250.490.600.470.600.6014.07%3,816
Jul 23, 20250.530.550.510.530.535.20%9,216
Jul 22, 20250.570.600.470.500.50-9.09%72,173
Jul 21, 20250.550.600.520.550.55-3.51%17,556
Jul 18, 20250.490.590.490.570.57-3.39%3,403
Jul 17, 20250.530.620.530.590.5911.32%34,027
Jul 16, 20250.540.540.470.530.533.52%113,547
Jul 15, 20250.580.580.500.510.51-5.54%48,541
Jul 14, 20250.590.590.530.540.54-8.20%17,890
Jul 11, 20250.600.600.570.590.59-4.93%5,415