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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	81.9	81.05	81.05	82.85	81	4,001
February 19, 2026	82	82.01	82.01	82.86	80.46	1,171
February 18, 2026	83.5	82.01	82.01	83.5	78.65	6,060
February 17, 2026	82.01	82.62	82.62	84	80.01	11,340
February 16, 2026	82.5	82.35	82.35	84.88	82	2,299
February 13, 2026	84.96	83.53	83.53	84.99	82.3	5,010
February 12, 2026	84.01	84.96	84.96	87.99	84.01	4,247
February 11, 2026	89.99	88	88	89.99	87.78	1,551
February 10, 2026	89	88.22	88.22	89.9	86.2	3,381
February 09, 2026	85.05	88.32	88.32	90	85.05	8,903
February 06, 2026	86	85.88	85.88	87	82.2	6,020
February 05, 2026	82.22	84.61	84.61	86.57	82.03	4,096
February 04, 2026	86	83.75	83.75	86.05	81.7	9,297
February 03, 2026	82.11	83.93	83.93	86	82.11	7,471
February 02, 2026	82.69	80.24	80.24	83.39	79	1,089
February 01, 2026	81.21	80.82	80.82	82.99	79	6,263
January 30, 2026	81.04	81.64	81.64	84	81.04	3,689
January 29, 2026	84	81.04	81.04	86	80.42	10,713
January 28, 2026	78.5	83	83	84	75.92	23,880
January 27, 2026	81.32	78.73	78.73	81.33	77.16	9,279
January 23, 2026	82.04	81.08	81.08	85	80.12	5,459
January 22, 2026	80.07	82.37	82.37	87.8	77.52	17,781
January 21, 2026	78.76	77.41	77.41	78.77	75.43	21,390
January 20, 2026	81.25	78.77	78.77	83.16	78.1	7,763
January 19, 2026	82.84	80.26	80.26	83.49	79.2	12,677
January 16, 2026	83.94	83.5	83.5	84.99	82.55	1,380
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

Zodiac Clothing Company Limited (ZODIACLOTH.NS) NSE