SEBI Registration No.: INA000006688
Preparing link (3 sec)...
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% |
