Price Data Selection & Download
Zodiac Clothing Share Price All Time Records & Statistics (Jan 2003 - Jun 2026)
5764 daily OHLCV records on NSE from Jan. 2003 to June 2026. For live price, key ratios and fundamentals, see ZODIACLOTH screener.
Share Price All Time High
₹454.80
May 23, 2014
NSE Exchange
Share Price All Time Low
₹12.13
January 03, 2003
NSE Exchange
Highest Volume Trading Day
2,672,610
July 14, 2021 • ₹146.85
NSE Exchange
Share Price History Data (Jan 2003 - Jun 2026)
ZODIACLOTH daily open, high, low, close and volume (OHLCV) on NSE — 118 records.
Total Records
118
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-25 | ₹88.24 | ₹88.90 | ₹82.25 | ₹83.28 | 44,024 |
| 2026-06-24 | ₹79.35 | ₹91.90 | ₹76.20 | ₹88.24 | 79,958 |
| 2026-06-23 | ₹80.00 | ₹82.00 | ₹76.51 | ₹77.79 | 16,889 |
| 2026-06-22 | ₹80.00 | ₹80.00 | ₹77.05 | ₹78.79 | 10,159 |
| 2026-06-19 | ₹84.37 | ₹84.37 | ₹79.20 | ₹80.63 | 17,128 |
| 2026-06-18 | ₹73.77 | ₹83.99 | ₹73.77 | ₹83.10 | 102,659 |
| 2026-06-17 | ₹73.10 | ₹74.45 | ₹73.10 | ₹73.50 | 828 |
| 2026-06-16 | ₹74.26 | ₹74.94 | ₹72.05 | ₹73.10 | 3,337 |
| 2026-06-15 | ₹75.00 | ₹75.00 | ₹74.00 | ₹74.26 | 6,673 |
| 2026-06-12 | ₹73.20 | ₹75.00 | ₹73.20 | ₹74.51 | 3,104 |
| 2026-06-11 | ₹73.00 | ₹74.85 | ₹72.10 | ₹73.24 | 4,214 |
| 2026-06-10 | ₹74.99 | ₹75.00 | ₹71.10 | ₹73.46 | 13,688 |
| 2026-06-09 | ₹74.50 | ₹75.00 | ₹72.32 | ₹74.88 | 3,319 |
| 2026-06-08 | ₹74.55 | ₹75.00 | ₹73.25 | ₹73.95 | 8,421 |
| 2026-06-05 | ₹74.87 | ₹75.00 | ₹74.01 | ₹74.55 | 5,440 |
| 2026-06-04 | ₹75.95 | ₹77.80 | ₹74.10 | ₹74.86 | 7,207 |
| 2026-06-03 | ₹76.00 | ₹76.70 | ₹74.92 | ₹75.29 | 4,052 |
| 2026-06-02 | ₹77.70 | ₹77.70 | ₹75.40 | ₹75.56 | 2,222 |
| 2026-06-01 | ₹77.07 | ₹77.27 | ₹75.51 | ₹75.56 | 2,685 |
| 2026-05-29 | ₹79.15 | ₹79.15 | ₹75.50 | ₹76.01 | 10,551 |
| 2026-05-27 | ₹76.97 | ₹79.97 | ₹76.25 | ₹76.80 | 5,017 |
| 2026-05-26 | ₹78.55 | ₹78.55 | ₹76.02 | ₹76.97 | 3,933 |
| 2026-05-25 | ₹75.25 | ₹77.80 | ₹75.16 | ₹76.40 | 3,766 |
| 2026-05-22 | ₹76.05 | ₹78.35 | ₹75.75 | ₹77.14 | 1,298 |
| 2026-05-21 | ₹77.00 | ₹78.89 | ₹76.23 | ₹77.02 | 1,233 |
| 2026-05-20 | ₹77.00 | ₹77.71 | ₹75.22 | ₹76.97 | 2,106 |
| 2026-05-19 | ₹76.35 | ₹79.34 | ₹76.35 | ₹77.94 | 1,632 |
| 2026-05-18 | ₹76.61 | ₹79.40 | ₹75.30 | ₹76.00 | 1,971 |
| 2026-05-15 | ₹78.61 | ₹78.89 | ₹75.40 | ₹76.61 | 3,535 |
| 2026-05-14 | ₹79.79 | ₹82.50 | ₹77.62 | ₹78.60 | 914 |
| 2026-05-13 | ₹76.17 | ₹80.00 | ₹76.17 | ₹79.40 | 3,106 |
| 2026-05-12 | ₹81.50 | ₹81.50 | ₹75.83 | ₹76.56 | 5,445 |
| 2026-05-11 | ₹79.73 | ₹81.00 | ₹78.35 | ₹79.65 | 3,224 |
| 2026-05-08 | ₹83.00 | ₹83.00 | ₹81.01 | ₹82.10 | 5,683 |
| 2026-05-07 | ₹81.90 | ₹81.90 | ₹80.20 | ₹81.26 | 9,015 |
| 2026-05-06 | ₹78.38 | ₹80.95 | ₹77.50 | ₹79.33 | 4,646 |
| 2026-05-05 | ₹78.15 | ₹78.99 | ₹77.15 | ₹78.38 | 2,231 |
| 2026-05-04 | ₹78.00 | ₹80.59 | ₹77.21 | ₹78.20 | 1,489 |
| 2026-04-30 | ₹80.80 | ₹80.80 | ₹77.13 | ₹77.87 | 6,233 |
| 2026-04-29 | ₹80.97 | ₹85.00 | ₹79.60 | ₹80.23 | 4,830 |
| 2026-04-28 | ₹76.66 | ₹80.28 | ₹76.66 | ₹78.35 | 3,027 |
| 2026-04-27 | ₹78.00 | ₹80.00 | ₹77.01 | ₹78.23 | 4,780 |
| 2026-04-24 | ₹79.90 | ₹81.32 | ₹77.22 | ₹77.99 | 4,829 |
| 2026-04-23 | ₹80.90 | ₹84.49 | ₹79.31 | ₹79.89 | 29,632 |
| 2026-04-22 | ₹79.00 | ₹80.99 | ₹78.82 | ₹80.12 | 4,403 |
| 2026-04-21 | ₹82.40 | ₹82.40 | ₹79.01 | ₹79.53 | 4,362 |
| 2026-04-20 | ₹83.90 | ₹83.90 | ₹80.00 | ₹81.00 | 14,925 |
| 2026-04-17 | ₹74.50 | ₹82.40 | ₹74.48 | ₹80.35 | 24,679 |
| 2026-04-16 | ₹73.02 | ₹75.51 | ₹72.99 | ₹74.10 | 6,138 |
| 2026-04-15 | ₹73.70 | ₹76.99 | ₹72.99 | ₹74.99 | 3,822 |
| 2026-04-13 | ₹70.00 | ₹73.79 | ₹68.80 | ₹71.14 | 3,170 |
| 2026-04-10 | ₹73.29 | ₹73.29 | ₹71.17 | ₹72.55 | 7,903 |
| 2026-04-09 | ₹74.00 | ₹74.00 | ₹71.00 | ₹71.85 | 3,442 |
| 2026-04-08 | ₹71.00 | ₹75.75 | ₹71.00 | ₹73.11 | 6,851 |
| 2026-04-07 | ₹69.97 | ₹69.97 | ₹67.01 | ₹68.48 | 2,174 |
| 2026-04-06 | ₹68.98 | ₹69.74 | ₹63.26 | ₹67.52 | 6,053 |
| 2026-04-02 | ₹67.00 | ₹67.00 | ₹63.10 | ₹64.53 | 10,276 |
| 2026-04-01 | ₹63.00 | ₹67.80 | ₹62.15 | ₹66.95 | 14,874 |
| 2026-03-30 | ₹60.05 | ₹61.59 | ₹58.50 | ₹59.54 | 12,868 |
| 2026-03-27 | ₹63.20 | ₹64.60 | ₹60.75 | ₹62.01 | 17,997 |
| 2026-03-25 | ₹63.99 | ₹67.79 | ₹63.00 | ₹64.17 | 16,396 |
| 2026-03-24 | ₹62.37 | ₹70.49 | ₹62.37 | ₹63.33 | 34,816 |
| 2026-03-23 | ₹66.56 | ₹66.56 | ₹60.20 | ₹61.15 | 33,021 |
| 2026-03-20 | ₹69.44 | ₹69.87 | ₹65.93 | ₹66.56 | 22,677 |
| 2026-03-19 | ₹70.39 | ₹70.39 | ₹67.26 | ₹68.49 | 5,240 |
| 2026-03-18 | ₹69.99 | ₹70.65 | ₹67.31 | ₹68.35 | 19,418 |
| 2026-03-17 | ₹69.99 | ₹69.99 | ₹67.42 | ₹68.39 | 13,168 |
| 2026-03-16 | ₹70.88 | ₹72.40 | ₹67.00 | ₹67.99 | 24,162 |
| 2026-03-13 | ₹71.15 | ₹72.89 | ₹70.00 | ₹70.88 | 9,449 |
| 2026-03-12 | ₹71.93 | ₹74.99 | ₹71.12 | ₹72.18 | 20,728 |
| 2026-03-11 | ₹75.89 | ₹75.89 | ₹70.95 | ₹71.11 | 16,991 |
| 2026-03-10 | ₹72.96 | ₹74.99 | ₹71.20 | ₹73.08 | 7,853 |
| 2026-03-09 | ₹74.89 | ₹74.89 | ₹71.00 | ₹72.85 | 5,405 |
| 2026-03-06 | ₹75.53 | ₹76.80 | ₹73.15 | ₹75.22 | 8,331 |
| 2026-03-05 | ₹78.97 | ₹78.97 | ₹74.81 | ₹75.50 | 10,835 |
| 2026-03-04 | ₹78.00 | ₹78.00 | ₹73.90 | ₹74.62 | 7,122 |
| 2026-03-02 | ₹80.51 | ₹80.51 | ₹77.21 | ₹78.00 | 3,609 |
| 2026-02-27 | ₹81.01 | ₹81.89 | ₹80.00 | ₹80.50 | 5,656 |
| 2026-02-26 | ₹79.48 | ₹81.79 | ₹79.48 | ₹81.21 | 2,688 |
| 2026-02-25 | ₹80.70 | ₹80.71 | ₹77.40 | ₹79.97 | 5,874 |
| 2026-02-24 | ₹80.00 | ₹81.66 | ₹79.69 | ₹80.72 | 4,588 |
| 2026-02-23 | ₹81.86 | ₹81.86 | ₹78.60 | ₹79.69 | 7,653 |
| 2026-02-20 | ₹81.90 | ₹82.85 | ₹81.00 | ₹81.05 | 3,988 |
| 2026-02-19 | ₹82.00 | ₹82.86 | ₹80.46 | ₹82.01 | 1,170 |
| 2026-02-18 | ₹83.50 | ₹83.50 | ₹78.65 | ₹82.01 | 6,023 |
| 2026-02-17 | ₹82.01 | ₹84.00 | ₹80.01 | ₹82.62 | 11,334 |
| 2026-02-16 | ₹82.50 | ₹84.88 | ₹82.00 | ₹82.35 | 2,287 |
| 2026-02-13 | ₹84.96 | ₹84.99 | ₹82.30 | ₹83.53 | 4,840 |
| 2026-02-12 | ₹84.01 | ₹87.99 | ₹84.01 | ₹84.96 | 4,148 |
| 2026-02-11 | ₹89.99 | ₹89.99 | ₹87.78 | ₹88.00 | 1,512 |
| 2026-02-10 | ₹89.00 | ₹89.90 | ₹86.20 | ₹88.22 | 3,294 |
| 2026-02-09 | ₹85.05 | ₹90.00 | ₹85.05 | ₹88.32 | 8,893 |
| 2026-02-06 | ₹86.00 | ₹87.00 | ₹82.20 | ₹85.88 | 5,020 |
| 2026-02-05 | ₹82.22 | ₹86.57 | ₹82.03 | ₹84.61 | 3,949 |
| 2026-02-04 | ₹86.00 | ₹86.05 | ₹81.70 | ₹83.75 | 9,251 |
| 2026-02-03 | ₹82.11 | ₹86.00 | ₹82.11 | ₹83.93 | 7,451 |
| 2026-02-02 | ₹82.69 | ₹83.39 | ₹79.00 | ₹80.24 | 1,042 |
| 2026-02-01 | ₹81.21 | ₹82.99 | ₹79.00 | ₹80.82 | 6,263 |
| 2026-01-30 | ₹81.04 | ₹84.00 | ₹81.04 | ₹81.64 | 3,673 |
| 2026-01-29 | ₹84.00 | ₹86.00 | ₹80.42 | ₹81.04 | 10,587 |
| 2026-01-28 | ₹78.50 | ₹84.00 | ₹75.92 | ₹83.00 | 23,843 |
| 2026-01-27 | ₹81.32 | ₹81.33 | ₹77.16 | ₹78.73 | 9,257 |
| 2026-01-23 | ₹82.04 | ₹85.00 | ₹80.12 | ₹81.08 | 5,147 |
| 2026-01-22 | ₹80.07 | ₹87.80 | ₹77.52 | ₹82.37 | 17,721 |
| 2026-01-21 | ₹78.76 | ₹78.77 | ₹75.43 | ₹77.41 | 21,009 |
| 2026-01-20 | ₹81.25 | ₹83.16 | ₹78.10 | ₹78.77 | 7,763 |
| 2026-01-19 | ₹82.84 | ₹83.49 | ₹79.20 | ₹80.26 | 12,676 |
| 2026-01-16 | ₹83.94 | ₹84.99 | ₹82.55 | ₹82.84 | 1,355 |
| 2026-01-14 | ₹82.89 | ₹84.05 | ₹82.89 | ₹83.94 | 3,014 |
| 2026-01-13 | ₹83.77 | ₹84.40 | ₹82.01 | ₹83.06 | 2,967 |
| 2026-01-12 | ₹81.43 | ₹84.01 | ₹80.62 | ₹82.68 | 5,230 |
| 2026-01-09 | ₹85.12 | ₹87.57 | ₹79.98 | ₹80.62 | 11,457 |
| 2026-01-08 | ₹85.50 | ₹85.97 | ₹85.10 | ₹85.12 | 5,271 |
| 2026-01-07 | ₹85.97 | ₹85.97 | ₹84.43 | ₹84.61 | 2,333 |
| 2026-01-06 | ₹85.06 | ₹85.49 | ₹84.11 | ₹84.55 | 2,041 |
| 2026-01-05 | ₹85.01 | ₹86.49 | ₹85.00 | ₹85.06 | 4,476 |
| 2026-01-02 | ₹85.00 | ₹86.74 | ₹84.02 | ₹85.20 | 4,696 |
| 2026-01-01 | ₹87.70 | ₹87.70 | ₹83.97 | ₹85.81 | 5,931 |
Zodiac Clothing Share Price Performance Analysis (Jan 2003 - Jun 2026)
ZODIACLOTH price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-2.95%
₹85.81 → ₹83.28
Year to Date
Price Volatility
7.75%
Low Volatility
Year to Date
Average Daily Volume
9,582
Year to Date Average
NSE Exchange
Zodiac Clothing Share Price History – Frequently Asked Questions
Common questions about ZODIACLOTH historical data and records. Explore ZODIACLOTH true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Zodiac Clothing (ZODIACLOTH)?
The all-time high share price of Zodiac Clothing was ₹454.8 recorded on May 23, 2014 on the NSE exchange.
What is the all-time low share price of Zodiac Clothing (ZODIACLOTH)?
The all-time low share price of Zodiac Clothing was ₹12.13 recorded on January 03, 2003 on the NSE exchange.
How can I download ZODIACLOTH historical share price data?
You can download Zodiac Clothing historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ZODIACLOTH shares?
The highest trading volume day for Zodiac Clothing was 2,672,610 shares traded on July 14, 2021 on the NSE exchange, with share price at ₹146.85.