Price Data Selection & Download
Zodiac Ventures Share Price All Time Records & Statistics (Nov 2009 - Oct 2026)
2121 daily OHLCV records on BSE from Nov. 2009 to Oct. 2026. Review ZODIACVEN P/E comparison to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹387.46
May 30, 2014
BSE Exchange
Share Price All Time Low
₹1.18
March 30, 2026
BSE Exchange
Highest Volume Trading Day
17,648,801
September 09, 2025 • ₹4.83
BSE Exchange
Share Price History Data (Nov 2009 - Oct 2026)
ZODIACVEN daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹1.54 | ₹1.59 | ₹1.52 | ₹1.55 | 143,652 |
| 2026-10-01 | ₹1.63 | ₹1.63 | ₹1.51 | ₹1.54 | 82,257 |
| 2026-09-30 | ₹1.61 | ₹1.64 | ₹1.59 | ₹1.60 | 16,227 |
| 2026-09-29 | ₹1.62 | ₹1.62 | ₹1.56 | ₹1.61 | 52,709 |
| 2026-09-28 | ₹1.68 | ₹1.71 | ₹1.60 | ₹1.62 | 93,080 |
| 2026-09-25 | ₹1.68 | ₹1.74 | ₹1.65 | ₹1.67 | 46,701 |
| 2026-09-24 | ₹1.73 | ₹1.79 | ₹1.66 | ₹1.69 | 142,578 |
| 2026-09-23 | ₹1.69 | ₹1.74 | ₹1.56 | ₹1.69 | 145,404 |
| 2026-09-22 | ₹1.66 | ₹1.78 | ₹1.55 | ₹1.65 | 512,860 |
| 2026-09-21 | ₹1.70 | ₹1.70 | ₹1.60 | ₹1.63 | 75,639 |
| 2026-09-18 | ₹1.55 | ₹1.67 | ₹1.53 | ₹1.66 | 279,623 |
| 2026-09-17 | ₹1.52 | ₹1.55 | ₹1.51 | ₹1.52 | 62,303 |
| 2026-09-16 | ₹1.46 | ₹1.58 | ₹1.43 | ₹1.52 | 113,536 |
| 2026-09-15 | ₹1.42 | ₹1.46 | ₹1.41 | ₹1.44 | 56,426 |
| 2026-09-11 | ₹1.44 | ₹1.46 | ₹1.40 | ₹1.43 | 81,738 |
| 2026-09-10 | ₹1.48 | ₹1.51 | ₹1.40 | ₹1.46 | 86,235 |
| 2026-09-09 | ₹1.52 | ₹1.53 | ₹1.47 | ₹1.49 | 48,633 |
| 2026-09-08 | ₹1.52 | ₹1.53 | ₹1.49 | ₹1.50 | 106,854 |
| 2026-09-07 | ₹1.52 | ₹1.52 | ₹1.47 | ₹1.49 | 123,283 |
| 2026-09-04 | ₹1.53 | ₹1.53 | ₹1.49 | ₹1.50 | 96,924 |
| 2026-09-03 | ₹1.50 | ₹1.54 | ₹1.50 | ₹1.52 | 84,644 |
| 2026-09-02 | ₹1.52 | ₹1.54 | ₹1.50 | ₹1.52 | 21,703 |
| 2026-09-01 | ₹1.51 | ₹1.55 | ₹1.48 | ₹1.52 | 129,641 |
| 2026-08-31 | ₹1.56 | ₹1.58 | ₹1.48 | ₹1.49 | 209,053 |
| 2026-08-28 | ₹1.60 | ₹1.60 | ₹1.54 | ₹1.56 | 125,572 |
| 2026-08-27 | ₹1.60 | ₹1.61 | ₹1.57 | ₹1.60 | 39,529 |
| 2026-08-26 | ₹1.57 | ₹1.61 | ₹1.57 | ₹1.60 | 24,425 |
| 2026-08-25 | ₹1.61 | ₹1.62 | ₹1.58 | ₹1.59 | 99,310 |
| 2026-08-24 | ₹1.61 | ₹1.64 | ₹1.60 | ₹1.61 | 40,446 |
| 2026-08-21 | ₹1.63 | ₹1.68 | ₹1.58 | ₹1.61 | 237,718 |
| 2026-08-20 | ₹1.57 | ₹1.60 | ₹1.55 | ₹1.60 | 2,190,047 |
| 2026-08-19 | ₹1.63 | ₹1.66 | ₹1.55 | ₹1.56 | 156,032 |
| 2026-08-18 | ₹1.71 | ₹1.72 | ₹1.63 | ₹1.65 | 95,884 |
| 2026-08-17 | ₹1.74 | ₹1.74 | ₹1.70 | ₹1.71 | 97,824 |
| 2026-08-14 | ₹1.60 | ₹1.66 | ₹1.58 | ₹1.66 | 303,940 |
| 2026-08-13 | ₹1.52 | ₹1.59 | ₹1.50 | ₹1.56 | 89,551 |
| 2026-08-12 | ₹1.56 | ₹1.56 | ₹1.46 | ₹1.51 | 88,824 |
| 2026-08-11 | ₹1.56 | ₹1.58 | ₹1.53 | ₹1.54 | 43,586 |
| 2026-08-10 | ₹1.59 | ₹1.59 | ₹1.54 | ₹1.56 | 73,062 |
| 2026-08-07 | ₹1.60 | ₹1.64 | ₹1.54 | ₹1.57 | 313,958 |
| 2026-08-06 | ₹1.66 | ₹1.66 | ₹1.61 | ₹1.64 | 37,211 |
| 2026-08-05 | ₹1.62 | ₹1.64 | ₹1.61 | ₹1.64 | 98,562 |
| 2026-08-04 | ₹1.68 | ₹1.68 | ₹1.60 | ₹1.61 | 117,688 |
| 2026-08-03 | ₹1.65 | ₹1.68 | ₹1.65 | ₹1.65 | 54,123 |
| 2026-07-31 | ₹1.69 | ₹1.70 | ₹1.65 | ₹1.67 | 91,766 |
| 2026-07-30 | ₹1.65 | ₹1.71 | ₹1.64 | ₹1.69 | 72,036 |
| 2026-07-29 | ₹1.57 | ₹1.68 | ₹1.57 | ₹1.65 | 135,835 |
| 2026-07-28 | ₹1.68 | ₹1.68 | ₹1.59 | ₹1.60 | 115,319 |
| 2026-07-27 | ₹1.64 | ₹1.68 | ₹1.63 | ₹1.66 | 28,548 |
| 2026-07-24 | ₹1.63 | ₹1.68 | ₹1.63 | ₹1.65 | 38,392 |
| 2026-07-23 | ₹1.62 | ₹1.70 | ₹1.62 | ₹1.67 | 64,788 |
| 2026-07-22 | ₹1.67 | ₹1.68 | ₹1.61 | ₹1.65 | 28,980 |
| 2026-07-21 | ₹1.66 | ₹1.69 | ₹1.62 | ₹1.64 | 42,042 |
| 2026-07-20 | ₹1.69 | ₹1.73 | ₹1.61 | ₹1.67 | 77,251 |
| 2026-07-17 | ₹1.69 | ₹1.70 | ₹1.66 | ₹1.69 | 83,654 |
| 2026-07-16 | ₹1.70 | ₹1.70 | ₹1.65 | ₹1.69 | 54,415 |
| 2026-07-15 | ₹1.74 | ₹1.74 | ₹1.67 | ₹1.71 | 54,686 |
| 2026-07-14 | ₹1.75 | ₹1.75 | ₹1.70 | ₹1.73 | 55,343 |
| 2026-07-13 | ₹1.74 | ₹1.74 | ₹1.70 | ₹1.73 | 57,827 |
| 2026-07-10 | ₹1.68 | ₹1.72 | ₹1.65 | ₹1.70 | 30,543 |
| 2026-07-09 | ₹1.70 | ₹1.70 | ₹1.65 | ₹1.68 | 39,745 |
| 2026-07-08 | ₹1.62 | ₹1.70 | ₹1.62 | ₹1.69 | 57,131 |
| 2026-07-07 | ₹1.64 | ₹1.70 | ₹1.64 | ₹1.65 | 24,882 |
| 2026-07-06 | ₹1.69 | ₹1.70 | ₹1.66 | ₹1.67 | 44,901 |
| 2026-07-03 | ₹1.70 | ₹1.71 | ₹1.66 | ₹1.69 | 57,366 |
| 2026-07-02 | ₹1.70 | ₹1.70 | ₹1.65 | ₹1.66 | 55,649 |
| 2026-07-01 | ₹1.72 | ₹1.72 | ₹1.66 | ₹1.67 | 30,114 |
| 2026-06-30 | ₹1.70 | ₹1.71 | ₹1.65 | ₹1.70 | 113,223 |
| 2026-06-29 | ₹1.70 | ₹1.73 | ₹1.63 | ₹1.68 | 173,467 |
| 2026-06-25 | ₹1.73 | ₹1.73 | ₹1.68 | ₹1.70 | 39,672 |
| 2026-06-24 | ₹1.73 | ₹1.74 | ₹1.66 | ₹1.71 | 42,649 |
| 2026-06-23 | ₹1.73 | ₹1.73 | ₹1.70 | ₹1.71 | 98,072 |
| 2026-06-22 | ₹1.75 | ₹1.76 | ₹1.65 | ₹1.69 | 134,780 |
| 2026-06-19 | ₹1.79 | ₹1.79 | ₹1.69 | ₹1.73 | 95,170 |
| 2026-06-18 | ₹1.82 | ₹1.82 | ₹1.75 | ₹1.75 | 51,834 |
| 2026-06-17 | ₹1.76 | ₹1.81 | ₹1.76 | ₹1.80 | 66,566 |
| 2026-06-16 | ₹1.82 | ₹1.82 | ₹1.77 | ₹1.78 | 53,737 |
| 2026-06-15 | ₹1.76 | ₹1.80 | ₹1.71 | ₹1.79 | 119,824 |
| 2026-06-12 | ₹1.75 | ₹1.76 | ₹1.73 | ₹1.74 | 31,750 |
| 2026-06-11 | ₹1.74 | ₹1.77 | ₹1.70 | ₹1.73 | 74,291 |
| 2026-06-10 | ₹1.73 | ₹1.78 | ₹1.73 | ₹1.74 | 37,725 |
| 2026-06-09 | ₹1.74 | ₹1.78 | ₹1.72 | ₹1.74 | 63,352 |
| 2026-06-08 | ₹1.80 | ₹1.83 | ₹1.72 | ₹1.75 | 125,382 |
| 2026-06-05 | ₹1.80 | ₹1.82 | ₹1.77 | ₹1.81 | 49,005 |
| 2026-06-04 | ₹1.83 | ₹1.84 | ₹1.76 | ₹1.78 | 93,755 |
| 2026-06-03 | ₹1.80 | ₹1.84 | ₹1.78 | ₹1.80 | 32,272 |
| 2026-06-02 | ₹1.90 | ₹1.90 | ₹1.78 | ₹1.83 | 67,515 |
| 2026-06-01 | ₹1.82 | ₹1.90 | ₹1.79 | ₹1.86 | 101,419 |
| 2026-05-29 | ₹1.67 | ₹1.81 | ₹1.67 | ₹1.81 | 178,874 |
| 2026-05-27 | ₹1.71 | ₹1.74 | ₹1.71 | ₹1.73 | 62,679 |
| 2026-05-26 | ₹1.81 | ₹1.83 | ₹1.71 | ₹1.73 | 165,988 |
| 2026-05-25 | ₹1.85 | ₹1.87 | ₹1.80 | ₹1.80 | 98,730 |
| 2026-05-22 | ₹1.81 | ₹1.84 | ₹1.78 | ₹1.83 | 55,249 |
| 2026-05-21 | ₹1.76 | ₹1.83 | ₹1.76 | ₹1.79 | 159,770 |
| 2026-05-20 | ₹1.81 | ₹1.83 | ₹1.78 | ₹1.82 | 44,119 |
| 2026-05-19 | ₹1.86 | ₹1.86 | ₹1.77 | ₹1.81 | 77,907 |
| 2026-05-18 | ₹1.88 | ₹1.88 | ₹1.80 | ₹1.83 | 130,529 |
| 2026-05-15 | ₹1.92 | ₹1.94 | ₹1.77 | ₹1.86 | 297,704 |
| 2026-05-14 | ₹1.81 | ₹1.89 | ₹1.74 | ₹1.86 | 103,792 |
| 2026-05-13 | ₹1.81 | ₹1.82 | ₹1.71 | ₹1.80 | 212,457 |
| 2026-05-12 | ₹1.81 | ₹1.87 | ₹1.79 | ₹1.79 | 144,834 |
| 2026-05-11 | ₹1.85 | ₹1.96 | ₹1.80 | ₹1.88 | 271,256 |
| 2026-05-08 | ₹1.83 | ₹1.87 | ₹1.79 | ₹1.87 | 114,530 |
| 2026-05-07 | ₹1.74 | ₹1.79 | ₹1.71 | ₹1.79 | 138,050 |
| 2026-05-06 | ₹1.77 | ₹1.79 | ₹1.70 | ₹1.74 | 248,563 |
| 2026-05-05 | ₹1.82 | ₹1.82 | ₹1.77 | ₹1.78 | 213,117 |
| 2026-05-04 | ₹1.90 | ₹1.90 | ₹1.82 | ₹1.86 | 119,043 |
| 2026-04-30 | ₹1.96 | ₹1.96 | ₹1.87 | ₹1.89 | 156,460 |
| 2026-04-29 | ₹2.00 | ₹2.01 | ₹1.89 | ₹1.95 | 210,109 |
| 2026-04-28 | ₹2.00 | ₹2.01 | ₹1.93 | ₹1.98 | 78,704 |
| 2026-04-27 | ₹2.01 | ₹2.02 | ₹1.91 | ₹1.97 | 98,546 |
| 2026-04-24 | ₹2.05 | ₹2.07 | ₹1.93 | ₹1.97 | 95,734 |
| 2026-04-23 | ₹2.04 | ₹2.05 | ₹1.99 | ₹2.02 | 78,460 |
| 2026-04-22 | ₹2.10 | ₹2.10 | ₹2.00 | ₹2.03 | 218,705 |
| 2026-04-21 | ₹2.13 | ₹2.20 | ₹2.09 | ₹2.10 | 454,773 |
| 2026-04-20 | ₹2.10 | ₹2.22 | ₹2.07 | ₹2.19 | 490,736 |
| 2026-04-17 | ₹2.18 | ₹2.18 | ₹2.00 | ₹2.17 | 557,022 |
| 2026-04-16 | ₹2.08 | ₹2.08 | ₹2.08 | ₹2.08 | 152,565 |
| 2026-04-15 | ₹1.99 | ₹1.99 | ₹1.99 | ₹1.99 | 88,396 |
| 2026-04-13 | ₹1.89 | ₹1.90 | ₹1.61 | ₹1.90 | 535,093 |
| 2026-04-10 | ₹1.58 | ₹1.73 | ₹1.52 | ₹1.73 | 490,384 |
| 2026-04-09 | ₹1.64 | ₹1.64 | ₹1.52 | ₹1.58 | 356,035 |
| 2026-04-08 | ₹1.55 | ₹1.55 | ₹1.44 | ₹1.55 | 561,220 |
| 2026-04-07 | ₹1.41 | ₹1.41 | ₹1.41 | ₹1.41 | 80,150 |
| 2026-04-06 | ₹1.35 | ₹1.35 | ₹1.33 | ₹1.35 | 146,531 |
| 2026-04-02 | ₹1.26 | ₹1.29 | ₹1.26 | ₹1.29 | 80,910 |
| 2026-04-01 | ₹1.20 | ₹1.23 | ₹1.19 | ₹1.23 | 91,414 |
| 2026-03-30 | ₹1.25 | ₹1.25 | ₹1.18 | ₹1.18 | 284,791 |
| 2026-03-27 | ₹1.31 | ₹1.35 | ₹1.23 | ₹1.24 | 300,285 |
| 2026-03-25 | ₹1.27 | ₹1.32 | ₹1.26 | ₹1.29 | 163,682 |
| 2026-03-24 | ₹1.27 | ₹1.32 | ₹1.26 | ₹1.26 | 321,509 |
| 2026-03-23 | ₹1.38 | ₹1.39 | ₹1.32 | ₹1.32 | 270,123 |
| 2026-03-20 | ₹1.38 | ₹1.40 | ₹1.36 | ₹1.38 | 167,224 |
| 2026-03-19 | ₹1.38 | ₹1.39 | ₹1.33 | ₹1.38 | 121,029 |
| 2026-03-18 | ₹1.34 | ₹1.39 | ₹1.34 | ₹1.38 | 203,830 |
| 2026-03-17 | ₹1.38 | ₹1.39 | ₹1.33 | ₹1.35 | 741,426 |
| 2026-03-16 | ₹1.45 | ₹1.46 | ₹1.38 | ₹1.39 | 556,134 |
| 2026-03-13 | ₹1.47 | ₹1.57 | ₹1.43 | ₹1.45 | 464,920 |
| 2026-03-12 | ₹1.49 | ₹1.53 | ₹1.46 | ₹1.50 | 282,304 |
| 2026-03-11 | ₹1.57 | ₹1.61 | ₹1.49 | ₹1.49 | 751,760 |
| 2026-03-10 | ₹1.58 | ₹1.59 | ₹1.50 | ₹1.56 | 139,653 |
| 2026-03-09 | ₹1.70 | ₹1.70 | ₹1.54 | ₹1.57 | 366,186 |
| 2026-03-06 | ₹1.57 | ₹1.62 | ₹1.55 | ₹1.62 | 127,355 |
| 2026-03-05 | ₹1.44 | ₹1.55 | ₹1.44 | ₹1.55 | 115,675 |
| 2026-03-04 | ₹1.55 | ₹1.55 | ₹1.46 | ₹1.48 | 319,784 |
| 2026-03-02 | ₹1.55 | ₹1.58 | ₹1.49 | ₹1.53 | 182,965 |
| 2026-02-27 | ₹1.58 | ₹1.58 | ₹1.54 | ₹1.55 | 142,282 |
| 2026-02-26 | ₹1.59 | ₹1.59 | ₹1.54 | ₹1.56 | 111,109 |
| 2026-02-25 | ₹1.57 | ₹1.59 | ₹1.54 | ₹1.58 | 80,115 |
| 2026-02-24 | ₹1.62 | ₹1.62 | ₹1.54 | ₹1.57 | 172,637 |
| 2026-02-23 | ₹1.68 | ₹1.68 | ₹1.59 | ₹1.60 | 152,163 |
| 2026-02-20 | ₹1.65 | ₹1.68 | ₹1.62 | ₹1.65 | 142,048 |
| 2026-02-19 | ₹1.67 | ₹1.69 | ₹1.65 | ₹1.65 | 125,261 |
| 2026-02-18 | ₹1.62 | ₹1.69 | ₹1.61 | ₹1.65 | 505,864 |
| 2026-02-17 | ₹1.61 | ₹1.61 | ₹1.58 | ₹1.61 | 94,307 |
| 2026-02-16 | ₹1.62 | ₹1.64 | ₹1.57 | ₹1.59 | 147,124 |
| 2026-02-13 | ₹1.59 | ₹1.62 | ₹1.58 | ₹1.62 | 119,451 |
| 2026-02-12 | ₹1.62 | ₹1.62 | ₹1.55 | ₹1.59 | 235,038 |
| 2026-02-11 | ₹1.61 | ₹1.62 | ₹1.59 | ₹1.61 | 281,356 |
| 2026-02-10 | ₹1.62 | ₹1.62 | ₹1.56 | ₹1.59 | 537,491 |
| 2026-02-09 | ₹1.65 | ₹1.66 | ₹1.57 | ₹1.60 | 798,526 |
| 2026-02-06 | ₹1.68 | ₹1.68 | ₹1.60 | ₹1.64 | 263,079 |
| 2026-02-05 | ₹1.70 | ₹1.75 | ₹1.59 | ₹1.63 | 891,825 |
| 2026-02-04 | ₹1.64 | ₹1.68 | ₹1.54 | ₹1.67 | 326,993 |
| 2026-02-03 | ₹1.62 | ₹1.65 | ₹1.55 | ₹1.60 | 302,890 |
| 2026-02-02 | ₹1.64 | ₹1.68 | ₹1.59 | ₹1.60 | 235,549 |
| 2026-02-01 | ₹1.66 | ₹1.66 | ₹1.58 | ₹1.62 | 119,478 |
| 2026-01-30 | ₹1.60 | ₹1.68 | ₹1.57 | ₹1.63 | 462,715 |
| 2026-01-29 | ₹1.69 | ₹1.69 | ₹1.60 | ₹1.60 | 332,918 |
| 2026-01-28 | ₹1.79 | ₹1.80 | ₹1.68 | ₹1.68 | 546,454 |
| 2026-01-27 | ₹1.82 | ₹1.87 | ₹1.74 | ₹1.76 | 479,148 |
| 2026-01-23 | ₹1.93 | ₹1.93 | ₹1.80 | ₹1.82 | 393,045 |
| 2026-01-22 | ₹1.83 | ₹1.90 | ₹1.76 | ₹1.89 | 258,870 |
| 2026-01-21 | ₹1.85 | ₹1.85 | ₹1.78 | ₹1.81 | 274,694 |
| 2026-01-20 | ₹1.95 | ₹2.01 | ₹1.85 | ₹1.87 | 362,691 |
| 2026-01-19 | ₹2.06 | ₹2.07 | ₹1.94 | ₹1.94 | 484,298 |
| 2026-01-16 | ₹2.03 | ₹2.12 | ₹2.03 | ₹2.04 | 283,034 |
| 2026-01-14 | ₹2.14 | ₹2.15 | ₹2.10 | ₹2.13 | 73,171 |
| 2026-01-13 | ₹2.23 | ₹2.23 | ₹2.10 | ₹2.13 | 140,467 |
| 2026-01-12 | ₹2.26 | ₹2.31 | ₹2.21 | ₹2.21 | 184,280 |
| 2026-01-09 | ₹2.27 | ₹2.34 | ₹2.22 | ₹2.32 | 41,354 |
| 2026-01-08 | ₹2.34 | ₹2.34 | ₹2.26 | ₹2.27 | 52,079 |
| 2026-01-07 | ₹2.32 | ₹2.35 | ₹2.27 | ₹2.29 | 97,029 |
| 2026-01-06 | ₹2.44 | ₹2.44 | ₹2.30 | ₹2.31 | 280,406 |
| 2026-01-05 | ₹2.54 | ₹2.58 | ₹2.40 | ₹2.42 | 208,154 |
| 2026-01-02 | ₹2.51 | ₹2.56 | ₹2.44 | ₹2.52 | 118,397 |
| 2026-01-01 | ₹2.63 | ₹2.63 | ₹2.50 | ₹2.50 | 195,523 |
Zodiac Ventures Share Price Performance Analysis (Nov 2009 - Oct 2026)
ZODIACVEN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-38.00%
₹2.50 → ₹1.55
Year to Date
Price Volatility
13.30%
Low Volatility
Year to Date
Average Daily Volume
186,838
Year to Date Average
BSE Exchange
Zodiac Ventures Share Price History – Frequently Asked Questions
Common questions about ZODIACVEN historical data and records. For live price, key ratios and fundamentals, see ZODIACVEN share price.
What is the all-time high share price of Zodiac Ventures (ZODIACVEN)?
The all-time high share price of Zodiac Ventures was ₹387.46 recorded on May 30, 2014 on the BSE exchange.
What is the all-time low share price of Zodiac Ventures (ZODIACVEN)?
The all-time low share price of Zodiac Ventures was ₹1.18 recorded on March 30, 2026 on the BSE exchange.
How can I download ZODIACVEN historical share price data?
You can download Zodiac Ventures 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 ZODIACVEN shares?
The highest trading volume day for Zodiac Ventures was 17,648,801 shares traded on September 09, 2025 on the BSE exchange, with share price at ₹4.83.