Zodiac Clothing Company Limited - ZODIACLOTH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	97.75	99.09	99.09	102	97.75	3,870
September 30, 2025	96.66	97.26	97.26	98.39	95.9	6,092
September 29, 2025	98.91	95.65	95.65	100	94	23,550
September 26, 2025	99.12	98.64	98.64	100.52	97.49	8,525
September 25, 2025	102.96	99.57	99.57	103.27	99.02	8,153
September 24, 2025	103.92	101.76	101.76	103.92	101.2	14,076
September 23, 2025	104.69	103.4	103.4	105.45	102.16	8,255
September 22, 2025	104	103.45	103.45	106.57	102.1	10,822
September 19, 2025	106.5	104.39	104.39	106.5	104	5,911
September 18, 2025	107.89	105.48	105.48	108.59	104.01	18,771
September 17, 2025	113.02	105.56	105.56	113.02	100.6	198,967
September 16, 2025	99	113.35	113.35	119.45	99	200,479
September 15, 2025	99.77	100.62	100.62	103.48	97.83	22,324
September 12, 2025	100	98.57	98.57	100.47	98.02	15,753
September 11, 2025	98.21	98.74	98.74	101.6	97.97	9,699
September 10, 2025	98.48	97.91	97.91	99.99	97.01	5,482
September 09, 2025	97.45	97.84	97.84	99	97.11	6,838
September 08, 2025	101.9	97.45	97.45	101.9	97.16	16,878
September 05, 2025	98.1	98.97	98.97	99.88	96.24	17,092
September 04, 2025	104.85	97.56	97.56	104.85	94.5	75,635
September 03, 2025	104.37	102.75	102.75	104.37	101.97	2,656
September 02, 2025	97.83	103.16	103.16	105.64	97.8	17,302
September 01, 2025	96.1	98.74	98.74	98.99	96.1	1,896
August 29, 2025	97.47	96.44	96.44	98.32	96.05	2,680
August 28, 2025	96.95	96.69	96.69	98.4	95.23	5,973
August 26, 2025	100.9	97.04	97.04	100.9	96.95	8,385
August 25, 2025	99.97	99.96	99.96	101.37	98.25	4,429
August 22, 2025	100.15	98.09	98.09	100.19	97.51	7,412
August 21, 2025	100.54	99.36	99.36	101.99	99.1	6,414
August 20, 2025	101.65	100.54	100.54	102.78	100	3,802
August 19, 2025	100.02	100.16	100.16	100.76	99.41	3,599
August 18, 2025	98.97	98.41	98.41	100.37	96.6	4,657
August 14, 2025	98.43	96.59	96.59	99.99	96.02	9,483
August 13, 2025	96.25	99.69	99.69	100.67	96.25	7,382
August 12, 2025	100.3	96.25	96.25	100.49	94.52	7,121
August 11, 2025	102.5	97.8	97.8	102.5	96.1	8,235
August 08, 2025	102	101.5	101.5	102	100.01	1,855
August 07, 2025	99.35	99.38	99.38	101.81	98	2,974
August 06, 2025	102.38	100.89	100.89	102.99	100.5	3,825
August 05, 2025	104.51	102.38	102.38	104.51	100.6	5,894
August 04, 2025	100.1	102.46	102.46	104.22	100	26,150
August 01, 2025	106.82	103.19	103.19	107.5	102.1	12,282
July 31, 2025	107.44	106.63	106.63	107.44	105.61	1,305
July 30, 2025	103.12	107.97	107.97	109.8	103.12	6,223
July 29, 2025	106.24	105.63	105.63	107.5	105	7,228
July 28, 2025	106.57	105.01	105.01	108.19	105	3,701
July 25, 2025	110	106.19	106.19	110	103.06	14,946
July 24, 2025	107.94	108.01	108.01	108.85	105.96	11,783
July 23, 2025	109.08	107.94	107.94	109.08	107.5	2,321
July 22, 2025	109	108.53	108.53	110	108.1	3,037
July 21, 2025	110.5	108.49	108.49	110.89	107.2	4,732
July 18, 2025	107	109.58	109.58	110.18	105.86	21,071
July 17, 2025	112.45	107.19	107.19	112.45	105.51	32,708
July 16, 2025	110.9	109.99	109.99	110.9	108	1,180
July 15, 2025	109.1	109.07	109.07	109.99	108.41	3,396
July 14, 2025	109.36	107.88	107.88	109.95	107.2	6,260
July 11, 2025	109.32	109.36	109.36	112.16	109	12,743
July 10, 2025	111.05	109.88	109.88	112	108	5,148
July 09, 2025	110.48	109.49	109.49	111.16	107.44	4,859
July 08, 2025	113.45	109.68	109.68	113.5	108.9	11,303

Zodiac Clothing Company Limited (ZODIACLOTH.NS) NSE