Price Data Selection & Download
Zodiac Energy Share Price All Time Records & Statistics (Oct 2025 - Oct 2026)
175 daily OHLCV records on NSE from Oct. 2025 to Oct. 2026.
Share Price All Time High
₹415.00
November 10, 2025
NSE Exchange
Share Price All Time Low
₹201.35
September 29, 2026
NSE Exchange
Highest Volume Trading Day
857,045
April 23, 2026 • ₹355.83
NSE Exchange
Share Price History Data (Oct 2025 - Oct 2026)
ZODIAC daily open, high, low, close and volume (OHLCV) on NSE — 127 records.
Total Records
127
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹216.25 | ₹223.99 | ₹210.70 | ₹212.65 | 10,334 |
| 2026-10-05 | ₹216.91 | ₹219.89 | ₹212.00 | ₹215.10 | 5,592 |
| 2026-10-01 | ₹217.49 | ₹219.79 | ₹210.70 | ₹216.91 | 8,175 |
| 2026-09-30 | ₹208.61 | ₹219.60 | ₹208.61 | ₹216.32 | 10,246 |
| 2026-09-29 | ₹227.99 | ₹227.99 | ₹201.35 | ₹208.60 | 44,250 |
| 2026-09-28 | ₹223.00 | ₹224.39 | ₹218.10 | ₹219.20 | 7,976 |
| 2026-09-25 | ₹225.00 | ₹227.98 | ₹219.22 | ₹223.04 | 13,144 |
| 2026-09-24 | ₹229.94 | ₹229.94 | ₹220.00 | ₹227.44 | 9,943 |
| 2026-09-23 | ₹227.72 | ₹231.21 | ₹226.00 | ₹229.94 | 8,604 |
| 2026-09-22 | ₹235.80 | ₹235.80 | ₹225.00 | ₹227.72 | 10,456 |
| 2026-09-21 | ₹226.00 | ₹233.07 | ₹225.00 | ₹230.26 | 16,631 |
| 2026-09-18 | ₹226.50 | ₹226.50 | ₹220.10 | ₹222.25 | 6,000 |
| 2026-09-17 | ₹225.37 | ₹229.00 | ₹215.00 | ₹220.25 | 11,960 |
| 2026-09-16 | ₹220.51 | ₹226.99 | ₹220.00 | ₹220.37 | 10,443 |
| 2026-09-15 | ₹221.50 | ₹226.85 | ₹220.01 | ₹221.61 | 14,986 |
| 2026-09-11 | ₹221.35 | ₹231.18 | ₹221.35 | ₹227.98 | 12,124 |
| 2026-09-10 | ₹232.30 | ₹235.00 | ₹230.00 | ₹230.88 | 6,529 |
| 2026-09-09 | ₹239.44 | ₹239.44 | ₹232.21 | ₹233.46 | 7,149 |
| 2026-09-08 | ₹238.00 | ₹243.00 | ₹233.41 | ₹235.28 | 10,361 |
| 2026-09-07 | ₹245.15 | ₹246.37 | ₹236.12 | ₹237.16 | 10,640 |
| 2026-09-04 | ₹242.99 | ₹246.00 | ₹237.00 | ₹240.17 | 11,622 |
| 2026-09-03 | ₹241.50 | ₹244.79 | ₹236.10 | ₹240.22 | 11,639 |
| 2026-09-02 | ₹240.02 | ₹245.47 | ₹236.41 | ₹240.30 | 4,540 |
| 2026-09-01 | ₹243.65 | ₹245.29 | ₹238.02 | ₹239.89 | 8,651 |
| 2026-08-31 | ₹236.00 | ₹246.00 | ₹236.00 | ₹243.65 | 9,639 |
| 2026-08-28 | ₹245.00 | ₹251.90 | ₹243.35 | ₹247.25 | 11,449 |
| 2026-08-27 | ₹253.35 | ₹256.10 | ₹242.10 | ₹245.80 | 10,402 |
| 2026-08-26 | ₹263.95 | ₹263.95 | ₹248.00 | ₹250.85 | 11,215 |
| 2026-08-25 | ₹255.00 | ₹255.00 | ₹243.05 | ₹245.80 | 9,753 |
| 2026-08-24 | ₹255.00 | ₹258.95 | ₹247.50 | ₹249.15 | 18,428 |
| 2026-08-21 | ₹247.95 | ₹254.35 | ₹243.55 | ₹247.85 | 16,143 |
| 2026-08-20 | ₹245.30 | ₹251.75 | ₹238.00 | ₹242.55 | 12,697 |
| 2026-08-19 | ₹253.00 | ₹273.90 | ₹238.50 | ₹245.25 | 75,799 |
| 2026-08-18 | ₹260.00 | ₹262.80 | ₹251.05 | ₹256.05 | 20,013 |
| 2026-08-17 | ₹267.00 | ₹273.85 | ₹253.30 | ₹256.25 | 27,116 |
| 2026-08-14 | ₹270.45 | ₹294.80 | ₹263.00 | ₹266.90 | 97,594 |
| 2026-08-13 | ₹244.00 | ₹269.65 | ₹236.00 | ₹269.65 | 53,754 |
| 2026-08-12 | ₹250.00 | ₹253.95 | ₹244.10 | ₹245.15 | 7,638 |
| 2026-08-11 | ₹255.00 | ₹255.00 | ₹248.00 | ₹250.95 | 10,401 |
| 2026-08-10 | ₹250.05 | ₹257.90 | ₹248.55 | ₹250.80 | 6,384 |
| 2026-08-07 | ₹255.35 | ₹256.90 | ₹250.50 | ₹251.50 | 6,076 |
| 2026-08-06 | ₹255.00 | ₹258.00 | ₹252.00 | ₹253.35 | 6,235 |
| 2026-08-05 | ₹252.00 | ₹262.85 | ₹243.35 | ₹255.20 | 16,928 |
| 2026-08-04 | ₹253.00 | ₹266.30 | ₹253.00 | ₹257.60 | 12,702 |
| 2026-08-03 | ₹270.05 | ₹271.00 | ₹253.25 | ₹256.30 | 32,586 |
| 2026-07-31 | ₹233.60 | ₹251.65 | ₹233.60 | ₹251.65 | 13,624 |
| 2026-07-30 | ₹242.20 | ₹242.20 | ₹236.20 | ₹239.70 | 7,114 |
| 2026-07-29 | ₹245.85 | ₹248.90 | ₹242.00 | ₹242.10 | 7,444 |
| 2026-07-28 | ₹245.90 | ₹249.15 | ₹241.10 | ₹244.65 | 3,929 |
| 2026-07-27 | ₹251.00 | ₹254.70 | ₹245.00 | ₹245.90 | 9,966 |
| 2026-04-27 | ₹353.50 | ₹368.78 | ₹347.27 | ₹353.32 | 119,903 |
| 2026-04-24 | ₹379.89 | ₹391.41 | ₹336.00 | ₹345.54 | 852,567 |
| 2026-04-23 | ₹301.00 | ₹355.83 | ₹298.54 | ₹355.83 | 857,045 |
| 2026-04-22 | ₹299.00 | ₹299.00 | ₹292.00 | ₹296.53 | 14,813 |
| 2026-04-21 | ₹298.00 | ₹308.50 | ₹292.10 | ₹294.61 | 18,502 |
| 2026-04-20 | ₹297.17 | ₹300.55 | ₹292.02 | ₹296.11 | 30,812 |
| 2026-04-17 | ₹290.92 | ₹311.60 | ₹290.92 | ₹300.55 | 77,496 |
| 2026-04-16 | ₹290.00 | ₹294.87 | ₹287.28 | ₹290.29 | 18,556 |
| 2026-04-15 | ₹293.92 | ₹296.81 | ₹285.07 | ₹287.94 | 41,406 |
| 2026-04-13 | ₹261.01 | ₹304.65 | ₹261.00 | ₹285.74 | 51,150 |
| 2026-04-10 | ₹274.99 | ₹296.99 | ₹272.36 | ₹279.90 | 47,959 |
| 2026-04-09 | ₹284.88 | ₹284.88 | ₹265.51 | ₹269.20 | 22,124 |
| 2026-04-08 | ₹261.90 | ₹286.65 | ₹256.50 | ₹275.83 | 75,187 |
| 2026-04-07 | ₹238.50 | ₹255.00 | ₹238.50 | ₹249.04 | 18,622 |
| 2026-04-06 | ₹244.09 | ₹249.99 | ₹235.20 | ₹241.42 | 18,548 |
| 2026-04-02 | ₹235.00 | ₹248.00 | ₹230.00 | ₹244.54 | 19,168 |
| 2026-04-01 | ₹217.50 | ₹248.00 | ₹217.50 | ₹241.44 | 31,870 |
| 2026-03-30 | ₹226.00 | ₹234.89 | ₹205.55 | ₹213.50 | 32,979 |
| 2026-03-27 | ₹234.20 | ₹240.00 | ₹223.00 | ₹226.08 | 25,641 |
| 2026-03-25 | ₹246.00 | ₹251.00 | ₹239.06 | ₹241.42 | 51,842 |
| 2026-03-24 | ₹244.20 | ₹251.07 | ₹240.12 | ₹244.63 | 10,552 |
| 2026-03-23 | ₹253.50 | ₹253.50 | ₹240.00 | ₹244.10 | 14,024 |
| 2026-03-20 | ₹247.00 | ₹257.70 | ₹247.00 | ₹252.70 | 23,395 |
| 2026-03-19 | ₹255.00 | ₹255.00 | ₹245.39 | ₹248.83 | 13,919 |
| 2026-03-18 | ₹241.00 | ₹260.90 | ₹237.21 | ₹255.68 | 39,570 |
| 2026-03-17 | ₹225.00 | ₹241.98 | ₹225.00 | ₹235.49 | 15,401 |
| 2026-03-16 | ₹233.97 | ₹238.08 | ₹228.00 | ₹232.82 | 24,287 |
| 2026-03-13 | ₹246.37 | ₹246.37 | ₹232.02 | ₹238.74 | 17,854 |
| 2026-03-12 | ₹237.42 | ₹248.84 | ₹235.92 | ₹242.41 | 20,486 |
| 2026-03-11 | ₹240.00 | ₹246.00 | ₹222.64 | ₹241.56 | 28,972 |
| 2026-03-10 | ₹221.59 | ₹240.00 | ₹221.59 | ₹232.05 | 23,308 |
| 2026-03-09 | ₹223.15 | ₹227.00 | ₹214.75 | ₹221.59 | 22,717 |
| 2026-03-06 | ₹222.35 | ₹235.00 | ₹222.35 | ₹228.13 | 15,994 |
| 2026-03-05 | ₹231.98 | ₹245.00 | ₹225.83 | ₹231.53 | 38,949 |
| 2026-03-04 | ₹235.50 | ₹237.76 | ₹222.30 | ₹227.50 | 34,018 |
| 2026-03-02 | ₹225.00 | ₹248.80 | ₹224.99 | ₹237.77 | 28,114 |
| 2026-02-27 | ₹244.00 | ₹252.65 | ₹242.00 | ₹243.75 | 7,617 |
| 2026-02-26 | ₹245.85 | ₹250.90 | ₹243.00 | ₹245.65 | 15,059 |
| 2026-02-25 | ₹257.00 | ₹257.00 | ₹244.00 | ₹245.85 | 16,018 |
| 2026-02-24 | ₹246.70 | ₹258.45 | ₹241.10 | ₹246.70 | 30,312 |
| 2026-02-23 | ₹259.70 | ₹265.25 | ₹246.70 | ₹253.55 | 18,700 |
| 2026-02-20 | ₹266.50 | ₹266.90 | ₹254.10 | ₹259.70 | 20,701 |
| 2026-02-19 | ₹271.05 | ₹276.80 | ₹261.65 | ₹264.75 | 18,578 |
| 2026-02-18 | ₹275.00 | ₹284.90 | ₹274.35 | ₹276.95 | 21,870 |
| 2026-02-17 | ₹266.00 | ₹277.40 | ₹265.20 | ₹272.30 | 13,404 |
| 2026-02-16 | ₹275.00 | ₹277.90 | ₹264.00 | ₹268.90 | 15,259 |
| 2026-02-13 | ₹284.10 | ₹284.10 | ₹274.45 | ₹276.65 | 17,416 |
| 2026-02-12 | ₹301.95 | ₹301.95 | ₹282.60 | ₹284.30 | 23,060 |
| 2026-02-11 | ₹294.70 | ₹309.65 | ₹286.10 | ₹299.25 | 47,710 |
| 2026-02-10 | ₹268.00 | ₹321.05 | ₹267.75 | ₹290.95 | 242,552 |
| 2026-02-09 | ₹262.90 | ₹274.00 | ₹260.00 | ₹267.55 | 35,254 |
| 2026-02-06 | ₹268.75 | ₹273.00 | ₹258.00 | ₹260.60 | 11,438 |
| 2026-02-05 | ₹274.65 | ₹275.00 | ₹263.15 | ₹268.75 | 15,001 |
| 2026-02-04 | ₹265.00 | ₹274.65 | ₹256.00 | ₹269.35 | 31,286 |
| 2026-02-03 | ₹250.00 | ₹265.35 | ₹250.00 | ₹255.45 | 26,277 |
| 2026-02-02 | ₹252.00 | ₹257.40 | ₹244.05 | ₹246.25 | 20,346 |
| 2026-02-01 | ₹259.00 | ₹261.90 | ₹240.00 | ₹246.60 | 8,085 |
| 2026-01-30 | ₹260.00 | ₹264.65 | ₹257.00 | ₹259.10 | 12,531 |
| 2026-01-29 | ₹268.75 | ₹268.75 | ₹255.00 | ₹261.30 | 14,712 |
| 2026-01-28 | ₹250.95 | ₹268.85 | ₹250.95 | ₹266.10 | 29,490 |
| 2026-01-27 | ₹256.30 | ₹257.45 | ₹245.00 | ₹248.10 | 15,884 |
| 2026-01-23 | ₹255.15 | ₹277.00 | ₹252.30 | ₹258.40 | 36,015 |
| 2026-01-22 | ₹250.00 | ₹257.05 | ₹244.20 | ₹255.15 | 20,605 |
| 2026-01-21 | ₹247.35 | ₹248.95 | ₹240.00 | ₹242.50 | 20,081 |
| 2026-01-20 | ₹256.10 | ₹258.35 | ₹245.10 | ₹248.60 | 27,776 |
| 2026-01-19 | ₹266.90 | ₹266.95 | ₹255.00 | ₹259.60 | 15,154 |
| 2026-01-16 | ₹271.65 | ₹278.85 | ₹265.00 | ₹267.10 | 11,694 |
| 2026-01-14 | ₹276.95 | ₹280.35 | ₹266.30 | ₹271.65 | 15,541 |
| 2026-01-13 | ₹289.80 | ₹289.80 | ₹274.25 | ₹277.70 | 10,042 |
| 2026-01-12 | ₹284.00 | ₹284.95 | ₹265.00 | ₹272.90 | 24,894 |
| 2026-01-09 | ₹290.00 | ₹290.00 | ₹280.05 | ₹285.00 | 14,767 |
| 2026-01-08 | ₹292.05 | ₹300.15 | ₹288.00 | ₹289.55 | 16,231 |
| 2026-01-07 | ₹297.30 | ₹302.80 | ₹295.05 | ₹298.25 | 9,694 |
| 2026-01-06 | ₹303.80 | ₹308.95 | ₹295.00 | ₹297.30 | 11,469 |
| 2026-01-05 | ₹309.05 | ₹309.05 | ₹299.15 | ₹300.90 | 12,136 |
| 2026-01-02 | ₹308.95 | ₹309.95 | ₹299.40 | ₹304.90 | 23,645 |
| 2026-01-01 | ₹311.75 | ₹311.75 | ₹299.00 | ₹301.65 | 8,198 |
Zodiac Energy Share Price Performance Analysis (Oct 2025 - Oct 2026)
ZODIAC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-29.50%
₹301.65 → ₹212.65
Year to Date
Price Volatility
10.61%
Low Volatility
Year to Date
Average Daily Volume
36,152
Year to Date Average
NSE Exchange
Zodiac Energy Share Price History – Frequently Asked Questions
Common questions about ZODIAC historical data and records. Review ZODIAC earnings multiple to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Zodiac Energy (ZODIAC)?
The all-time high share price of Zodiac Energy was ₹415.0 recorded on November 10, 2025 on the NSE exchange.
What is the all-time low share price of Zodiac Energy (ZODIAC)?
The all-time low share price of Zodiac Energy was ₹201.35 recorded on September 29, 2026 on the NSE exchange.
How can I download ZODIAC historical share price data?
You can download Zodiac Energy 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 ZODIAC shares?
The highest trading volume day for Zodiac Energy was 857,045 shares traded on April 23, 2026 on the NSE exchange, with share price at ₹355.83.