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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	82.89	84	84	84.05	82.89	3,301
January 13, 2026	83.77	83.06	83.06	84.4	82.01	2,982
January 12, 2026	81.43	82.68	82.68	84.01	80.62	5,618
January 09, 2026	85.12	80.62	80.62	87.57	79.98	11,457
January 08, 2026	85.5	85.12	85.12	85.97	85.1	5,271
January 07, 2026	85.97	84.61	84.61	85.97	84.43	2,347
January 06, 2026	85.06	84.55	84.55	85.49	84.11	2,041
January 05, 2026	85.01	85.06	85.06	86.49	85	4,555
January 02, 2026	85	85.2	85.2	86.74	84.02	4,699
January 01, 2026	87.7	85.81	85.81	87.7	83.97	6,000
December 31, 2025	85.3	84.42	84.42	88.5	83.92	14,832
December 30, 2025	86.18	85.2	85.2	86.49	84	6,778
December 29, 2025	85.36	85.76	85.76	90	84.74	23,206
December 26, 2025	88.49	87.09	87.09	89.42	86.11	4,029
December 24, 2025	87.01	87.59	87.59	88.05	87	1,503
December 23, 2025	86.71	86.87	86.87	87.7	86.02	2,818
December 22, 2025	86.01	86.76	86.76	88.8	86	3,490
December 19, 2025	86.5	86.47	86.47	87.37	85.5	3,605
December 18, 2025	86.46	85.57	85.57	87.25	85.02	4,162
December 17, 2025	86.98	86.02	86.02	87.78	85.1	5,684
December 16, 2025	88.4	85.72	85.72	88.4	84.38	10,659
December 15, 2025	93.17	87.84	87.84	93.17	85.11	6,353
December 12, 2025	89.7	87.84	87.84	89.7	86.23	12,533
December 11, 2025	86.94	87.41	87.41	87.89	84.1	3,998
December 10, 2025	88	85.78	85.78	88	84.1	6,122
December 09, 2025	84.5	86.4	86.4	89.17	83.01	4,207
December 08, 2025	87.11	83.28	83.28	87.8	80.8	18,624
December 05, 2025	88.04	87.88	87.88	89.98	87.75	1,154
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

Zodiac Clothing Company Limited (ZODIACLOTH.NS) NSE