Zodiac-JRD-MKJ Share Price, Historical Data, ZODJRDMKJ share price history, Live NSE/BSE, Stock Price Today, and Target, Latest News and Analysis

ZODJRDMKJ Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
20 Sep 2021	36.20	37.96	37.96	35.69	818	0.14%
17 Sep 2021	36.15	38.30	38.30	35.18	3000	0.33%
16 Sep 2021	36.03	38.24	38.24	34.28	7357	-0.63%
15 Sep 2021	36.26	37.56	37.56	35.69	6737	-1.55%
14 Sep 2021	36.83	38.24	38.24	36.83	1138	0.93%
13 Sep 2021	36.49	37.39	37.39	35.30	5889	0.33%
09 Sep 2021	36.37	36.94	37.56	35.35	3184	0.47%
08 Sep 2021	36.20	35.98	38.41	34.22	10916	2.55%
07 Sep 2021	35.30	35.18	36.03	34.84	2366	-1.09%
06 Sep 2021	35.69	34.73	35.98	34.73	444	0.48%
03 Sep 2021	35.52	35.86	35.92	34.50	8461	1.28%
02 Sep 2021	35.07	34.11	35.86	34.11	3305	-0.17%
01 Sep 2021	35.13	35.07	35.13	34.22	307	2.66%
31 Aug 2021	34.22	35.81	35.81	34.11	5540	-2.59%
30 Aug 2021	35.13	34.28	35.86	33.54	340	0.17%
27 Aug 2021	35.07	35.64	35.92	33.99	4229	1.65%
26 Aug 2021	34.50	32.29	34.50	32.29	8555	9.91%
25 Aug 2021	31.39	33.03	33.60	30.88	94	-1.94%
24 Aug 2021	32.01	31.44	34.22	30.82	686	-2.41%
23 Aug 2021	32.80	34.05	34.62	31.50	6519	-2.53%
20 Aug 2021	33.65	32.80	35.13	32.80	1662	-0.85%
18 Aug 2021	33.94	34.28	35.30	33.43	2394	-0.99%
17 Aug 2021	34.28	35.07	36.26	33.03	4632	-2.09%
16 Aug 2021	35.01	35.18	36.09	32.92	855	-1.77%
13 Aug 2021	35.64	36.43	37.00	34.84	404	-2.78%
12 Aug 2021	36.66	34.84	36.88	34.79	1988	9.30%
11 Aug 2021	33.54	35.86	36.26	33.48	5060	-9.77%
10 Aug 2021	37.17	36.09	37.17	35.81	434	2.99%
09 Aug 2021	36.09	37.96	37.96	34.56	1988	-4.50%
06 Aug 2021	37.79	38.47	38.47	36.71	1648	0.91%
05 Aug 2021	37.45	39.15	39.15	37.11	1630	-1.63%
04 Aug 2021	38.07	39.55	39.55	37.39	5465	-0.89%
03 Aug 2021	38.41	38.98	39.04	37.05	2335	0.58%
02 Aug 2021	38.19	38.70	39.21	37.00	1591	1.98%
30 Jul 2021	37.45	37.51	39.32	36.88	2358	-2.65%
29 Jul 2021	38.47	37.79	38.58	37.68	4670	4.14%
28 Jul 2021	36.94	38.36	38.36	35.86	415	0.93%
27 Jul 2021	36.60	36.43	37.39	36.32	769	0.00%
26 Jul 2021	36.60	36.83	38.47	35.92	2222	-1.98%
23 Jul 2021	37.34	39.26	40.40	37.22	4226	-4.48%
22 Jul 2021	39.09	37.68	39.38	36.32	7133	3.74%
20 Jul 2021	37.68	37.73	39.60	36.49	1356	-0.29%
19 Jul 2021	37.79	38.75	39.72	37.45	4212	-1.05%
16 Jul 2021	38.19	38.13	39.04	35.98	4108	2.14%
15 Jul 2021	37.39	37.39	38.02	36.37	1450	2.64%
14 Jul 2021	36.43	36.66	39.04	36.20	5653	-2.57%
13 Jul 2021	37.39	38.98	39.09	37.39	841	-2.96%
12 Jul 2021	38.53	38.07	39.89	36.26	10331	1.21%
09 Jul 2021	38.07	39.32	39.32	37.56	768	-3.18%
08 Jul 2021	39.32	38.19	39.49	38.19	268	2.05%
07 Jul 2021	38.53	40.79	40.79	38.19	2485	-4.08%
06 Jul 2021	40.17	40.45	40.51	37.73	2838	4.12%
05 Jul 2021	38.58	38.30	39.09	36.03	6073	2.55%
02 Jul 2021	37.62	39.60	39.60	36.43	2483	-1.78%
01 Jul 2021	38.30	39.60	39.60	37.28	20	1.19%
30 Jun 2021	37.85	38.87	40.17	37.05	1523	-2.62%
29 Jun 2021	38.87	37.11	39.55	37.11	1257	1.49%
28 Jun 2021	38.30	38.19	39.09	38.13	809	-3.01%
25 Jun 2021	39.49	39.60	39.60	38.07	1416	-0.28%
24 Jun 2021	39.60	38.02	40.74	37.68	1690	-0.15%
23 Jun 2021	39.66	38.53	40.40	37.62	2185	2.80%
22 Jun 2021	38.58	40.51	40.51	38.53	989	-2.30%
21 Jun 2021	39.49	36.60	39.55	36.60	1136	4.66%
18 Jun 2021	37.73	40.28	40.34	37.51	1982	-2.08%
17 Jun 2021	38.53	37.56	40.96	37.51	3207	-1.86%
16 Jun 2021	39.26	39.89	40.91	39.26	307	-1.58%
15 Jun 2021	39.89	40.79	41.87	39.66	2893	-2.61%
14 Jun 2021	40.96	41.25	41.81	38.64	1704	1.39%
11 Jun 2021	40.40	37.96	40.79	37.39	8215	3.80%
10 Jun 2021	38.92	39.21	40.68	38.53	5369	-0.87%
09 Jun 2021	39.26	39.15	41.64	39.15	5366	-4.03%
08 Jun 2021	40.91	39.89	42.49	38.75	3758	0.42%
07 Jun 2021	40.74	39.72	43.06	39.72	5139	-1.36%
04 Jun 2021	41.30	42.38	42.38	39.49	8456	-0.41%
03 Jun 2021	41.47	42.72	42.72	39.83	8728	-0.96%
02 Jun 2021	41.87	40.45	43.06	39.66	10845	3.51%
01 Jun 2021	40.45	38.87	41.30	38.87	11389	-0.15%
31 May 2021	40.51	41.59	41.64	38.02	26871	-2.71%
28 May 2021	41.64	48.04	48.04	41.47	132237	-9.60%
27 May 2021	46.06	44.53	46.06	43.28	94996	19.92%
26 May 2021	38.41	33.43	38.41	31.78	26912	19.99%
25 May 2021	32.01	31.27	33.26	31.16	4101	0.53%
24 May 2021	31.84	32.24	32.69	31.16	12268	-3.10%
21 May 2021	32.86	33.31	35.01	31.16	4643	2.30%
20 May 2021	32.12	31.73	32.52	30.59	22956	1.07%
19 May 2021	31.78	31.90	31.90	30.76	1085	1.63%
18 May 2021	31.27	30.20	32.24	30.03	1034	1.10%
17 May 2021	30.93	29.01	30.99	29.01	590	2.25%
14 May 2021	30.25	30.14	31.73	29.80	2244	-1.85%
12 May 2021	30.82	31.16	31.56	29.52	2150	3.04%
11 May 2021	29.91	29.97	31.05	29.91	1636	0.00%
10 May 2021	29.91	29.63	30.48	28.44	2480	1.15%
07 May 2021	29.57	29.91	31.10	28.78	5727	-1.53%
06 May 2021	30.03	31.73	31.90	28.89	1920	-2.21%
05 May 2021	30.71	30.71	32.24	29.80	2732	-1.44%
04 May 2021	31.16	30.93	34.56	30.37	1241	-0.73%
03 May 2021	31.39	31.61	32.29	30.31	1247	0.93%
30 Apr 2021	31.10	29.91	31.39	29.52	1375	2.03%
29 Apr 2021	30.48	31.16	31.61	30.25	811	0.56%
28 Apr 2021	30.31	31.50	32.01	29.80	2732	-3.78%
27 Apr 2021	31.50	28.84	32.58	28.72	6164	7.55%
26 Apr 2021	29.29	28.04	29.69	28.04	5117	2.99%
23 Apr 2021	28.44	28.10	30.08	28.10	2459	-2.90%
22 Apr 2021	29.29	27.59	29.40	27.08	1368	3.61%
20 Apr 2021	28.27	28.61	28.61	27.25	394	2.46%
19 Apr 2021	27.59	29.12	29.12	25.61	2381	-2.99%
16 Apr 2021	28.44	29.63	29.69	27.93	1642	-0.59%
15 Apr 2021	28.61	27.70	29.12	27.31	1114	1.20%
13 Apr 2021	28.27	26.68	28.95	26.68	1157	3.52%
12 Apr 2021	27.31	28.33	29.01	27.19	1577	-5.86%
09 Apr 2021	29.01	28.44	29.40	28.10	1004	-0.96%
08 Apr 2021	29.29	27.65	29.69	27.59	1168	4.23%
07 Apr 2021	28.10	29.18	29.23	27.59	1516	-0.60%
06 Apr 2021	28.27	28.04	29.80	27.19	1991	-1.19%
05 Apr 2021	28.61	29.23	30.03	27.65	1038	-2.12%
01 Apr 2021	29.23	28.72	29.46	27.59	693	4.24%
31 Mar 2021	28.04	28.61	29.35	27.48	2545	-4.07%
30 Mar 2021	29.23	28.55	30.54	27.59	1195	-0.41%
26 Mar 2021	29.35	30.20	30.20	27.76	1861	1.17%
25 Mar 2021	29.01	31.95	31.95	27.76	10587	-7.73%
24 Mar 2021	31.44	30.37	31.44	30.37	224	1.45%
23 Mar 2021	30.99	31.90	31.90	30.48	1253	-0.74%
22 Mar 2021	31.22	30.54	31.67	30.54	435	0.55%
19 Mar 2021	31.05	33.48	33.48	28.67	5629	0.75%
18 Mar 2021	30.82	30.71	31.90	30.65	2107	-0.19%
17 Mar 2021	30.88	31.39	32.58	30.88	6302	0.55%
16 Mar 2021	30.71	30.65	32.80	30.08	4507	-3.55%
15 Mar 2021	31.84	30.59	31.95	30.37	2222	1.43%
12 Mar 2021	31.39	31.73	32.24	31.27	2214	-0.16%
10 Mar 2021	31.44	30.59	35.69	30.25	12165	0.90%
09 Mar 2021	31.16	31.56	31.67	30.20	4234	0.74%
08 Mar 2021	30.93	31.84	32.18	30.65	2569	-0.93%
05 Mar 2021	31.22	32.24	32.29	29.69	1662	2.06%
04 Mar 2021	30.59	31.39	31.44	30.25	2093	-0.75%
03 Mar 2021	30.82	30.82	31.44	30.71	3159	-1.97%
02 Mar 2021	31.44	32.18	32.24	30.88	3139	1.09%
01 Mar 2021	31.10	32.63	32.63	30.65	3488	-1.46%
26 Feb 2021	31.56	30.88	32.46	30.42	3163	0.19%
25 Feb 2021	31.50	32.63	32.86	30.93	5687	4.30%
24 Feb 2021	30.20	29.91	33.43	27.93	2944	-1.47%
23 Feb 2021	30.65	31.16	31.50	30.03	4339	1.12%
22 Feb 2021	30.31	32.12	32.12	29.52	1808	-3.59%
19 Feb 2021	31.44	31.05	32.86	30.88	1893	-1.07%
18 Feb 2021	31.78	32.75	32.75	30.65	2892	0.00%
17 Feb 2021	31.78	32.41	32.41	30.59	1985	0.16%
16 Feb 2021	31.73	29.29	32.18	29.29	2353	2.19%
15 Feb 2021	31.05	31.05	31.56	30.99	758	-0.35%
12 Feb 2021	31.16	30.42	32.46	30.37	671	-0.54%
11 Feb 2021	31.33	30.42	32.12	30.03	2673	1.10%
10 Feb 2021	30.99	30.71	31.73	30.65	2863	-0.19%
09 Feb 2021	31.05	31.61	32.80	30.99	1977	-1.24%
08 Feb 2021	31.44	32.07	32.97	31.27	648	-0.54%
05 Feb 2021	31.61	30.59	32.24	30.42	3314	0.54%
04 Feb 2021	31.44	31.05	31.84	30.71	3694	1.26%
03 Feb 2021	31.05	31.33	31.84	30.71	1187	1.11%
02 Feb 2021	30.71	31.16	32.24	30.59	3524	-2.17%
01 Feb 2021	31.39	32.80	32.86	30.71	1855	-1.07%
29 Jan 2021	31.73	33.60	33.60	31.22	1064	-1.92%
28 Jan 2021	32.35	31.73	32.35	29.46	2005	4.02%
27 Jan 2021	31.10	31.39	32.52	30.20	976	-2.66%
25 Jan 2021	31.95	33.09	33.09	31.90	1195	-1.42%
22 Jan 2021	32.41	32.35	33.31	32.29	2150	0.53%
21 Jan 2021	32.24	31.90	33.94	31.90	3516	-3.56%
20 Jan 2021	33.43	32.07	33.71	32.07	832	2.26%
19 Jan 2021	32.69	33.77	35.13	32.41	2615	-3.20%
18 Jan 2021	33.77	33.37	35.07	32.12	3964	3.30%
15 Jan 2021	32.69	33.71	36.32	31.33	8823	-1.03%
14 Jan 2021	33.03	32.69	35.35	32.41	3585	-2.02%
13 Jan 2021	33.71	31.84	35.01	31.84	3052	1.87%
12 Jan 2021	33.09	35.01	35.13	31.27	3648	0.00%
11 Jan 2021	33.09	33.09	34.90	32.75	3993	-2.65%
08 Jan 2021	33.99	33.88	34.79	33.14	4682	0.15%
07 Jan 2021	33.94	35.01	35.01	33.20	4714	2.04%
06 Jan 2021	33.26	34.84	34.84	32.29	4194	-1.66%
05 Jan 2021	33.82	35.01	35.01	33.37	7533	1.68%
04 Jan 2021	33.26	33.88	34.56	32.92	3650	1.03%
01 Jan 2021	32.92	33.99	33.99	32.52	2816	0.18%
31 Dec 2020	32.86	33.43	33.43	32.86	805	-1.85%
30 Dec 2020	33.48	31.78	33.94	31.78	1697	2.60%
29 Dec 2020	32.63	33.88	33.88	31.50	2395	0.15%
28 Dec 2020	32.58	32.86	32.86	31.90	1583	1.59%
24 Dec 2020	32.07	32.35	33.88	31.90	1648	0.00%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor

Screener

News

Zodiac-JRD-MKJ Ltd

ZODJRDMKJ Historical Data

Equitypandit Financial Services Pvt. Ltd.

EquityPandit Advisory Services

EP - Investor

EP - Multibagger

EP - Index Option

Index Option Picks