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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	89.99	88.48	88.48	90	88	9,345
December 03, 2025	89.97	88.46	88.46	89.97	88	2,127
December 02, 2025	91.56	88.21	88.21	91.56	88.12	6,137
December 01, 2025	91.9	90.02	90.02	93.57	88.5	15,059
November 28, 2025	91.99	89.65	89.65	91.99	88.92	3,680
November 27, 2025	89.5	89.21	89.21	95	89	3,974
November 26, 2025	89.26	89.41	89.41	90.95	88.13	6,999
November 25, 2025	90.99	88.9	88.9	91.6	87.02	11,265
November 24, 2025	93.7	89.74	89.74	93.91	88.57	13,270
November 21, 2025	94.94	93.48	93.48	94.94	91.5	24,611
November 19, 2025	93.25	95.12	95.12	96.8	93.25	1,238
November 18, 2025	95.07	95.27	95.27	97.88	94.01	1,692
November 17, 2025	95.51	95.07	95.07	96.97	93.11	4,182
November 14, 2025	95.4	95.51	95.51	97.34	95.39	14,606
November 13, 2025	97.21	94.76	94.76	99.28	93.75	17,929
November 12, 2025	98.91	98.74	98.74	99.45	96.27	2,925
November 11, 2025	97	98.42	98.42	99.49	96.99	3,446
November 10, 2025	97	97	97	98.79	96.11	1,416
November 07, 2025	96.5	97.16	97.16	99	93	25,174
November 06, 2025	100.27	96.22	96.22	100.28	95.77	6,190
November 04, 2025	99.29	99.26	99.26	99.29	98.57	543
November 03, 2025	98.61	99.29	99.29	99.49	98	3,441
October 31, 2025	99	98.93	98.93	99	97.3	3,255
October 30, 2025	98.99	99.09	99.09	99.5	98.98	3,274
October 29, 2025	99.99	99.5	99.5	99.99	97.71	3,773
October 28, 2025	100.01	98.58	98.58	101.1	98.11	3,588
October 27, 2025	100.01	99.52	99.52	101.98	98.52	2,088
October 24, 2025	101	100.49	100.49	101.77	99.1	6,026
October 23, 2025	99.68	100.5	100.5	104	98.97	29,758
October 21, 2025	99.5	98.74	98.74	99.5	98	603
October 20, 2025	97.79	97.23	97.23	99.7	96.99	4,621
October 17, 2025	99.99	97.79	97.79	100	95.03	3,542
October 16, 2025	98.99	97.55	97.55	99.44	97.5	9,386
October 15, 2025	99.84	97.21	97.21	99.84	96.99	6,438
October 14, 2025	98.55	98.02	98.02	99.93	96.51	13,312
October 13, 2025	101.7	99.25	99.25	101.7	98.5	6,671
October 10, 2025	101.46	99.45	99.45	101.46	98.61	1,929
October 09, 2025	100.4	99.27	99.27	101	97.5	3,337
October 08, 2025	99.01	100.48	100.48	101.9	98.22	7,787
October 07, 2025	100.6	100.3	100.3	101.79	98.61	2,140
October 06, 2025	100.12	99.15	99.15	102.25	98.4	8,692
October 03, 2025	99.9	100.12	100.12	101.85	99	9,405
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

Zodiac Clothing Company Limited (ZODIACLOTH.NS) NSE