Price Data Selection & Download
Zodiac Jrd Mkj Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4041 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore Zodiac Jrd Mkj intrinsic worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹103.56
August 28, 2024
BSE Exchange
Share Price All Time Low
₹7.45
February 26, 2009
BSE Exchange
Highest Volume Trading Day
416,558
June 26, 2025 • ₹55.70
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
ZODJRDMKJ daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹35.30 | ₹36.88 | ₹34.00 | ₹34.19 | 10,437 |
| 2026-05-26 | ₹34.92 | ₹35.40 | ₹34.00 | ₹35.30 | 4,403 |
| 2026-05-25 | ₹34.88 | ₹34.88 | ₹33.35 | ₹34.24 | 1,253 |
| 2026-05-22 | ₹34.00 | ₹34.97 | ₹32.26 | ₹34.24 | 5,691 |
| 2026-05-21 | ₹33.60 | ₹33.89 | ₹32.55 | ₹32.78 | 2,651 |
| 2026-05-20 | ₹35.00 | ₹35.00 | ₹33.00 | ₹33.09 | 17,510 |
| 2026-05-19 | ₹36.00 | ₹37.59 | ₹34.50 | ₹34.99 | 2,287 |
| 2026-05-18 | ₹35.50 | ₹35.75 | ₹32.60 | ₹35.41 | 4,225 |
| 2026-05-15 | ₹36.45 | ₹36.45 | ₹35.00 | ₹35.19 | 1,298 |
| 2026-05-14 | ₹35.29 | ₹35.94 | ₹35.00 | ₹35.94 | 3,181 |
| 2026-05-13 | ₹36.09 | ₹37.60 | ₹35.00 | ₹35.29 | 2,866 |
| 2026-05-12 | ₹36.39 | ₹36.50 | ₹35.12 | ₹35.50 | 5,758 |
| 2026-05-11 | ₹35.79 | ₹37.00 | ₹35.51 | ₹35.84 | 17,022 |
| 2026-05-08 | ₹37.90 | ₹37.90 | ₹35.18 | ₹35.79 | 12,947 |
| 2026-05-07 | ₹37.98 | ₹37.98 | ₹35.00 | ₹36.44 | 11,100 |
| 2026-05-06 | ₹35.36 | ₹36.99 | ₹35.36 | ₹36.34 | 1,659 |
| 2026-05-05 | ₹36.50 | ₹36.98 | ₹35.26 | ₹36.46 | 6,554 |
| 2026-05-04 | ₹39.68 | ₹39.68 | ₹35.50 | ₹36.50 | 2,884 |
| 2026-04-30 | ₹35.55 | ₹38.40 | ₹35.55 | ₹36.39 | 6,082 |
| 2026-04-29 | ₹39.79 | ₹39.79 | ₹37.10 | ₹37.27 | 6,443 |
| 2026-04-28 | ₹38.99 | ₹38.99 | ₹37.17 | ₹37.81 | 4,062 |
| 2026-04-27 | ₹38.00 | ₹39.39 | ₹38.00 | ₹38.89 | 520 |
| 2026-04-24 | ₹39.00 | ₹39.89 | ₹37.61 | ₹38.00 | 4,246 |
| 2026-04-23 | ₹37.77 | ₹38.89 | ₹37.05 | ₹37.92 | 10,062 |
| 2026-04-22 | ₹38.00 | ₹38.99 | ₹36.50 | ₹37.77 | 5,994 |
| 2026-04-21 | ₹37.38 | ₹39.39 | ₹36.26 | ₹39.06 | 4,193 |
| 2026-04-20 | ₹38.92 | ₹39.80 | ₹36.85 | ₹37.38 | 4,979 |
| 2026-04-17 | ₹36.00 | ₹38.39 | ₹36.00 | ₹37.94 | 3,504 |
| 2026-04-16 | ₹37.98 | ₹39.39 | ₹36.18 | ₹36.26 | 2,713 |
| 2026-04-15 | ₹35.48 | ₹37.88 | ₹35.00 | ₹36.68 | 37,005 |
| 2026-04-13 | ₹35.27 | ₹36.50 | ₹32.58 | ₹35.84 | 9,476 |
| 2026-04-10 | ₹36.70 | ₹36.78 | ₹35.00 | ₹35.94 | 3,575 |
| 2026-04-09 | ₹36.00 | ₹37.67 | ₹34.51 | ₹35.62 | 8,926 |
| 2026-04-08 | ₹35.00 | ₹37.79 | ₹34.00 | ₹35.32 | 9,539 |
| 2026-04-07 | ₹33.44 | ₹35.79 | ₹32.00 | ₹34.55 | 6,054 |
| 2026-04-06 | ₹33.69 | ₹33.69 | ₹31.05 | ₹32.50 | 7,369 |
| 2026-04-02 | ₹31.40 | ₹34.47 | ₹30.02 | ₹34.47 | 8,696 |
| 2026-04-01 | ₹31.99 | ₹31.99 | ₹30.13 | ₹31.41 | 1,739 |
| 2026-03-30 | ₹28.65 | ₹31.84 | ₹28.40 | ₹28.96 | 10,639 |
| 2026-03-27 | ₹30.20 | ₹32.50 | ₹30.00 | ₹30.46 | 4,020 |
| 2026-03-25 | ₹32.40 | ₹33.66 | ₹30.50 | ₹31.38 | 21,148 |
| 2026-03-24 | ₹30.97 | ₹32.68 | ₹28.61 | ₹29.75 | 4,283 |
| 2026-03-23 | ₹32.65 | ₹33.73 | ₹29.90 | ₹30.75 | 112,778 |
| 2026-03-20 | ₹33.50 | ₹34.37 | ₹32.85 | ₹33.83 | 8,375 |
| 2026-03-19 | ₹36.00 | ₹36.00 | ₹32.60 | ₹33.75 | 3,708 |
| 2026-03-18 | ₹32.07 | ₹34.79 | ₹32.07 | ₹33.71 | 2,423 |
| 2026-03-17 | ₹34.79 | ₹37.00 | ₹32.01 | ₹32.62 | 17,358 |
| 2026-03-16 | ₹31.75 | ₹35.68 | ₹31.10 | ₹34.48 | 26,057 |
| 2026-03-13 | ₹33.99 | ₹33.99 | ₹30.33 | ₹31.20 | 22,085 |
| 2026-03-12 | ₹33.54 | ₹33.54 | ₹32.10 | ₹32.51 | 19,043 |
| 2026-03-11 | ₹33.25 | ₹34.98 | ₹31.60 | ₹31.90 | 12,250 |
| 2026-03-10 | ₹33.80 | ₹33.80 | ₹31.70 | ₹33.37 | 11,538 |
| 2026-03-09 | ₹36.00 | ₹36.00 | ₹31.00 | ₹31.68 | 20,980 |
| 2026-03-06 | ₹36.70 | ₹37.00 | ₹34.41 | ₹35.03 | 5,517 |
| 2026-03-05 | ₹37.15 | ₹37.15 | ₹36.00 | ₹36.73 | 929 |
| 2026-03-04 | ₹37.66 | ₹38.70 | ₹36.50 | ₹37.09 | 17,845 |
| 2026-03-02 | ₹37.89 | ₹37.89 | ₹36.87 | ₹37.48 | 612 |
| 2026-02-27 | ₹37.85 | ₹38.11 | ₹36.75 | ₹36.87 | 11,891 |
| 2026-02-26 | ₹38.39 | ₹38.39 | ₹36.60 | ₹37.27 | 2,110 |
| 2026-02-25 | ₹38.75 | ₹38.75 | ₹36.80 | ₹37.62 | 466 |
| 2026-02-24 | ₹37.97 | ₹39.65 | ₹36.98 | ₹37.44 | 12,958 |
| 2026-02-23 | ₹37.35 | ₹38.78 | ₹37.10 | ₹37.97 | 6,033 |
| 2026-02-20 | ₹39.49 | ₹39.49 | ₹37.98 | ₹38.03 | 17,076 |
| 2026-02-19 | ₹38.76 | ₹39.50 | ₹38.36 | ₹38.56 | 5,042 |
| 2026-02-18 | ₹40.00 | ₹40.99 | ₹38.02 | ₹38.76 | 5,966 |
| 2026-02-17 | ₹38.00 | ₹41.99 | ₹38.00 | ₹39.52 | 19,750 |
| 2026-02-16 | ₹40.80 | ₹42.00 | ₹37.50 | ₹37.68 | 11,285 |
| 2026-02-13 | ₹39.20 | ₹42.00 | ₹39.20 | ₹40.80 | 2,973 |
| 2026-02-12 | ₹38.08 | ₹41.00 | ₹38.08 | ₹40.63 | 3,695 |
| 2026-02-11 | ₹41.00 | ₹41.00 | ₹39.01 | ₹39.90 | 1,347 |
| 2026-02-10 | ₹40.00 | ₹44.25 | ₹38.50 | ₹40.40 | 8,314 |
| 2026-02-09 | ₹39.00 | ₹40.50 | ₹37.06 | ₹38.90 | 17,708 |
| 2026-02-06 | ₹38.67 | ₹44.90 | ₹38.00 | ₹39.08 | 5,131 |
| 2026-02-05 | ₹37.01 | ₹39.49 | ₹37.01 | ₹38.78 | 504 |
| 2026-02-04 | ₹40.00 | ₹40.00 | ₹37.70 | ₹38.16 | 2,404 |
| 2026-02-03 | ₹39.00 | ₹42.00 | ₹37.75 | ₹38.87 | 3,441 |
| 2026-02-02 | ₹40.00 | ₹40.00 | ₹38.00 | ₹38.92 | 3,231 |
| 2026-02-01 | ₹37.90 | ₹39.98 | ₹36.48 | ₹37.13 | 2,304 |
| 2026-01-30 | ₹38.90 | ₹38.90 | ₹36.52 | ₹38.00 | 1,441 |
| 2026-01-29 | ₹39.95 | ₹39.95 | ₹36.50 | ₹37.36 | 8,882 |
| 2026-01-28 | ₹35.52 | ₹38.58 | ₹35.52 | ₹38.48 | 438 |
| 2026-01-27 | ₹36.12 | ₹38.60 | ₹36.12 | ₹38.10 | 7,330 |
| 2026-01-23 | ₹38.98 | ₹38.98 | ₹37.00 | ₹38.48 | 5,965 |
| 2026-01-22 | ₹37.00 | ₹40.00 | ₹37.00 | ₹37.40 | 7,681 |
| 2026-01-21 | ₹38.15 | ₹39.35 | ₹36.80 | ₹37.72 | 4,471 |
| 2026-01-20 | ₹40.00 | ₹40.00 | ₹37.00 | ₹38.06 | 3,900 |
| 2026-01-19 | ₹40.40 | ₹41.48 | ₹39.00 | ₹39.07 | 5,549 |
| 2026-01-16 | ₹38.65 | ₹42.50 | ₹38.63 | ₹41.14 | 24,680 |
| 2026-01-14 | ₹39.00 | ₹39.48 | ₹38.00 | ₹38.97 | 6,345 |
| 2026-01-13 | ₹40.00 | ₹40.00 | ₹38.02 | ₹38.25 | 4,053 |
| 2026-01-12 | ₹40.10 | ₹40.80 | ₹38.52 | ₹38.72 | 7,103 |
| 2026-01-09 | ₹39.99 | ₹40.49 | ₹39.14 | ₹40.03 | 15,236 |
| 2026-01-08 | ₹40.89 | ₹40.89 | ₹38.00 | ₹38.51 | 8,368 |
| 2026-01-07 | ₹39.99 | ₹41.00 | ₹38.31 | ₹40.41 | 10,357 |
| 2026-01-06 | ₹38.17 | ₹40.40 | ₹36.90 | ₹39.23 | 21,789 |
| 2026-01-05 | ₹38.40 | ₹40.00 | ₹38.02 | ₹38.34 | 4,177 |
| 2026-01-02 | ₹38.50 | ₹39.97 | ₹38.47 | ₹39.32 | 2,553 |
| 2026-01-01 | ₹40.13 | ₹40.13 | ₹38.00 | ₹38.46 | 18,950 |
Zodiac Jrd Mkj Share Price Performance Analysis (Jan 2008 - May 2026)
ZODJRDMKJ price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-11.10%
₹38.46 → ₹34.19
Year to Date
Price Volatility
7.36%
Low Volatility
Year to Date
Average Daily Volume
9,116
Year to Date Average
BSE Exchange
Zodiac Jrd Mkj Share Price History – Frequently Asked Questions
Common questions about ZODJRDMKJ historical data and records. Examine ZODJRDMKJ earnings report for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Zodiac Jrd Mkj (ZODJRDMKJ)?
The all-time high share price of Zodiac Jrd Mkj was ₹103.56 recorded on August 28, 2024 on the BSE exchange.
What is the all-time low share price of Zodiac Jrd Mkj (ZODJRDMKJ)?
The all-time low share price of Zodiac Jrd Mkj was ₹7.45 recorded on February 26, 2009 on the BSE exchange.
How can I download ZODJRDMKJ historical share price data?
You can download Zodiac Jrd Mkj 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 ZODJRDMKJ shares?
The highest trading volume day for Zodiac Jrd Mkj was 416,558 shares traded on June 26, 2025 on the BSE exchange, with share price at ₹55.7.