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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	112.16	110.7	110.7	112.16	109.66	4,846
July 04, 2025	111	110.68	110.68	112.99	108.99	24,919
July 03, 2025	112.31	112.78	112.78	115	111.66	7,401
July 02, 2025	115.37	111.18	111.18	117.53	109.41	21,330
July 01, 2025	110.23	115.15	115.15	119.3	110.23	91,313
June 30, 2025	109.45	111.5	111.5	113.37	109.08	16,248
June 27, 2025	109.1	109	109	110.6	108.43	8,588
June 26, 2025	109.5	108.56	108.56	110.6	107.31	3,202
June 25, 2025	107.98	108.36	108.36	110.19	107.5	8,026
June 24, 2025	106.74	106.97	106.97	109.6	106.4	9,595
June 23, 2025	107.53	106.74	106.74	113.5	104.99	22,184
June 20, 2025	108.83	109.44	109.44	109.96	107.03	4,996
June 19, 2025	107.01	107.92	107.92	110.8	105.55	14,423
June 18, 2025	108.18	106.71	106.71	109.18	106	13,460
June 17, 2025	110.97	107.4	107.4	110.97	106.5	14,252
June 16, 2025	108.55	109.84	109.84	111.59	107.54	7,525
June 13, 2025	109.6	109.8	109.8	110.99	108.45	3,863
June 12, 2025	112.16	111.8	111.8	113.4	111.11	10,394
June 11, 2025	113.9	111.64	111.64	113.9	110.53	23,870
June 10, 2025	115.03	111.88	111.88	115.03	111.15	10,731
June 09, 2025	112.97	113.4	113.4	114.82	112.1	6,415
June 06, 2025	114.57	111.77	111.77	114.57	110.4	8,558
June 05, 2025	112.21	112.32	112.32	114.49	111.89	8,300
June 04, 2025	112.58	113.06	113.06	113.5	111.52	9,418
June 03, 2025	114.44	112.48	112.48	114.44	111.77	4,803
June 02, 2025	114	114.62	114.62	115.5	111.76	13,083
May 30, 2025	113.8	113.25	113.25	114.01	108.06	23,574

Zodiac Clothing Company Limited (ZODIACLOTH.NS) NSE