Zodiac-JRD-MKJ

ZODC
🏛️ india →
47.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 35.50 36.75 35.50 35.80 0.0M
2022-12-29 37.60 37.60 35.40 36.90 0.0M
2022-12-28 37.85 37.85 36.00 37.60 0.0M
2022-12-27 38.00 38.00 35.50 36.75 0.0M
2022-12-26 38.90 38.90 36.00 37.20 0.0M
2022-12-23 34.60 36.00 34.60 34.80 0.0M
2022-12-22 36.30 38.90 36.30 37.75 0.0M
2022-12-21 38.40 39.20 38.30 39.00 0.0M
2022-12-20 39.70 39.70 36.50 38.50 0.0M
2022-12-19 38.00 38.90 36.30 38.00 0.0M
2022-12-16 38.80 38.85 36.50 38.00 0.0M
2022-12-15 36.00 38.00 36.00 37.75 0.0M
2022-12-14 37.00 38.70 36.90 37.05 0.0M
2022-12-13 40.60 40.60 36.80 38.85 0.0M
2022-12-12 36.10 37.70 36.10 37.70 0.0M
2022-12-09 38.65 38.70 36.80 38.45 0.0M
2022-12-08 42.75 42.75 36.70 37.50 0.0M
2022-12-07 38.80 38.80 36.50 37.95 0.0M
2022-12-06 40.80 40.80 36.20 37.40 0.0M
2022-12-05 39.25 39.25 37.00 38.30 0.0M
2022-12-02 38.00 38.00 37.60 37.60 0.0M
2022-12-01 37.50 38.50 36.75 38.30 0.0M
2022-11-30 36.60 37.50 36.60 37.50 0.0M
2022-11-29 38.20 38.20 38.20 38.20 0.0M
2022-11-28 39.75 39.75 37.45 37.65 0.0M
2022-11-25 37.40 38.95 37.05 38.80 0.0M
2022-11-24 40.10 40.10 37.05 39.00 0.0M
2022-11-23 39.70 39.70 36.45 38.40 0.0M
2022-11-22 35.25 40.95 35.25 37.10 0.0M
2022-11-21 38.55 38.55 35.35 37.05 0.0M
2022-11-18 37.15 37.75 35.00 37.75 0.0M
2022-11-17 38.05 38.90 37.30 37.60 0.0M
2022-11-16 38.00 38.05 38.00 38.05 0.0M
2022-11-15 40.00 40.00 37.60 39.45 0.0M
2022-11-14 41.00 41.00 38.75 38.85 0.0M
2022-11-11 40.95 40.95 38.35 40.85 0.0M
2022-11-10 40.05 40.05 39.00 39.00 0.0M
2022-11-09 40.20 41.90 38.60 39.25 0.0M
2022-11-07 41.30 41.30 38.10 38.60 0.0M
2022-11-04 43.45 43.45 38.65 40.50 0.0M
2022-11-03 42.00 42.00 38.20 39.65 0.0M
2022-11-02 39.50 39.50 38.55 38.70 0.0M
2022-11-01 39.45 39.90 38.65 39.50 0.0M
2022-10-31 40.00 40.00 39.35 39.45 0.0M
2022-10-28 40.00 40.90 40.00 40.60 0.0M
2022-10-27 39.90 42.60 39.55 40.10 0.0M
2022-10-25 43.85 43.85 40.35 41.15 0.0M
2022-10-24 55.00 55.00 44.00 44.00 0.0M
2022-10-21 57.45 57.45 51.65 55.00 0.0M
2022-10-20 51.80 57.75 49.00 55.90 0.0M
2022-10-19 46.15 52.00 45.00 51.30 0.0M
2022-10-18 38.90 46.90 38.90 45.75 0.0M
2022-10-17 43.00 43.00 40.80 41.50 0.0M
2022-10-14 41.75 41.75 40.10 40.80 0.0M
2022-10-13 42.80 42.80 40.30 40.30 0.0M
2022-10-12 42.90 42.90 37.75 41.40 0.0M
2022-10-11 41.50 41.50 40.10 40.15 0.0M
2022-10-10 43.45 43.45 39.70 41.90 0.0M
2022-10-07 42.95 43.00 40.05 42.25 0.0M
2022-10-06 42.20 43.00 41.35 41.60 0.0M
2022-10-04 40.65 42.90 40.65 42.20 0.0M
2022-10-03 40.90 41.90 40.90 41.00 0.0M
2022-09-29 39.60 41.85 39.60 40.50 0.0M
2022-09-28 39.60 41.90 39.60 40.40 0.0M
2022-09-27 39.60 42.50 39.60 40.30 0.0M
2022-09-26 43.25 43.25 39.55 40.85 0.0M
2022-09-23 43.05 43.05 40.55 42.55 0.0M
2022-09-22 42.80 42.90 40.65 42.60 0.0M
2022-09-21 40.75 43.15 40.75 42.85 0.0M
2022-09-20 40.00 43.65 40.00 42.95 0.0M
2022-09-19 40.55 42.40 40.55 42.30 0.0M
2022-09-16 43.40 43.40 40.40 41.15 0.0M
2022-09-15 43.35 43.35 40.25 42.20 0.0M
2022-09-14 43.15 43.15 41.05 42.25 0.0M
2022-09-13 43.65 43.65 38.10 40.35 0.0M
2022-09-12 43.90 43.90 39.00 41.00 0.0M
2022-09-09 43.85 43.85 40.50 41.15 0.0M
2022-09-08 42.50 42.85 41.35 42.00 0.0M
2022-09-07 40.45 43.00 40.45 42.25 0.0M
2022-09-06 42.50 42.50 40.70 41.25 0.0M
2022-09-05 38.75 41.95 38.25 41.05 0.0M
2022-09-02 37.35 39.60 35.05 37.95 0.0M
2022-09-01 38.10 39.65 36.00 38.35 0.0M
2022-08-30 39.70 39.70 36.10 37.35 0.0M
2022-08-29 38.00 38.90 36.45 36.70 0.0M
2022-08-26 39.65 39.65 37.50 38.50 0.0M
2022-08-25 39.65 39.65 37.40 37.70 0.0M
2022-08-24 40.95 40.95 36.75 37.85 0.0M
2022-08-23 38.35 39.95 37.45 37.75 0.0M
2022-08-22 41.35 41.35 38.45 38.85 0.0M
2022-08-19 42.00 42.00 38.85 40.50 0.0M
2022-08-18 42.30 42.30 39.70 40.20 0.0M
2022-08-17 41.35 41.35 39.30 39.55 0.0M
2022-08-16 39.00 40.50 39.00 39.40 0.0M
2022-08-12 42.80 42.80 37.00 39.00 0.0M
2022-08-11 43.90 43.90 38.50 38.70 0.0M
2022-08-10 37.90 41.80 37.10 38.45 0.0M
2022-08-08 38.00 41.90 38.00 38.75 0.0M
2022-08-05 39.45 43.00 37.75 40.35 0.0M
2022-08-04 46.40 47.30 38.30 40.40 0.0M
2022-08-03 37.00 40.60 36.30 40.60 0.1M
2022-08-02 32.35 34.00 31.40 33.85 0.0M
2022-08-01 32.00 33.65 29.55 32.20 0.0M
2022-07-29 28.45 31.75 28.45 30.80 0.0M
2022-07-28 29.65 29.65 28.05 29.50 0.0M
2022-07-27 28.90 28.90 28.15 28.90 0.0M
2022-07-26 29.65 29.65 26.65 29.45 0.0M
2022-07-25 29.60 29.60 28.75 29.45 0.0M
2022-07-22 27.30 29.30 27.30 28.00 0.0M
2022-07-21 28.50 29.40 28.00 28.65 0.0M
2022-07-20 29.40 29.40 27.50 29.40 0.0M
2022-07-19 28.25 29.75 28.00 28.95 0.0M
2022-07-18 29.55 29.55 27.85 28.95 0.0M
2022-07-15 28.55 29.70 27.40 27.45 0.0M
2022-07-14 30.00 30.00 27.50 29.15 0.0M
2022-07-13 29.30 29.30 27.00 29.20 0.0M
2022-07-12 29.30 29.30 27.60 28.20 0.0M
2022-07-11 28.50 29.25 28.50 29.25 0.0M
2022-07-08 29.50 29.50 27.10 29.10 0.0M
2022-07-07 29.15 29.95 27.30 29.60 0.0M
2022-07-06 27.25 28.50 26.75 28.25 0.0M
2022-07-05 28.10 28.10 27.25 27.95 0.0M
2022-07-04 28.30 28.30 26.55 28.05 0.0M
2022-07-01 28.90 28.90 26.70 28.20 0.0M
2022-06-30 29.50 29.50 26.05 26.30 0.0M
2022-06-29 28.20 29.70 28.20 28.50 0.0M
2022-06-28 29.95 29.95 27.20 28.50 0.0M
2022-06-27 28.40 29.40 27.35 28.80 0.0M
2022-06-24 29.40 29.40 26.05 27.55 0.0M
2022-06-23 29.85 29.85 28.10 29.15 0.0M
2022-06-22 29.70 29.75 27.60 29.50 0.0M
2022-06-21 29.90 29.90 28.00 29.60 0.0M
2022-06-20 31.50 31.50 27.70 29.75 0.0M
2022-06-17 28.75 28.75 28.50 28.75 0.0M
2022-06-16 28.80 30.95 28.80 30.80 0.0M
2022-06-15 31.55 31.55 29.10 31.45 0.0M
2022-06-14 28.80 31.75 28.80 31.70 0.0M
2022-06-13 28.75 30.80 28.75 30.10 0.0M
2022-06-10 30.85 30.85 29.70 30.70 0.0M
2022-06-08 30.65 30.75 28.85 30.45 0.0M
2022-06-07 30.40 30.85 30.00 30.85 0.0M
2022-06-06 30.50 30.55 28.80 30.40 0.0M
2022-06-03 31.45 31.45 28.70 30.25 0.0M
2022-06-02 29.10 29.10 29.10 29.10 0.0M
2022-06-01 30.95 31.85 28.70 30.65 0.0M
2022-05-31 28.85 31.80 28.80 30.80 0.0M
2022-05-30 28.85 31.95 28.85 31.70 0.0M
2022-05-27 32.75 32.75 30.60 31.95 0.0M
2022-05-26 32.75 33.65 30.75 31.25 0.0M
2022-05-25 29.70 30.95 27.75 29.60 0.0M
2022-05-24 29.90 31.00 29.90 30.50 0.0M
2022-05-23 30.75 31.90 29.70 30.70 0.0M
2022-05-20 30.85 32.85 29.90 32.15 0.0M
2022-05-19 30.20 31.85 29.70 30.85 0.0M
2022-05-18 32.00 32.00 30.05 30.85 0.0M
2022-05-17 32.70 32.70 31.20 32.00 0.0M
2022-05-16 33.90 33.90 30.65 32.55 0.0M
2022-05-13 33.80 33.80 32.00 32.15 0.0M
2022-05-12 34.25 34.25 30.05 31.95 0.0M
2022-05-11 31.70 32.90 30.00 31.00 0.0M
2022-05-10 32.00 33.00 31.70 32.75 0.0M
2022-05-09 31.65 33.20 31.65 32.95 0.0M
2022-05-06 31.65 34.70 31.65 32.55 0.0M
2022-05-05 34.10 34.10 31.60 33.90 0.0M
2022-05-04 34.00 34.00 32.60 33.50 0.0M
2022-05-02 32.55 34.85 32.55 33.90 0.0M
2022-04-29 32.00 34.75 32.00 32.50 0.0M
2022-04-28 34.85 34.85 34.85 34.85 0.0M
2022-04-27 33.00 35.40 32.25 34.80 0.0M
2022-04-26 31.90 34.75 31.90 34.30 0.0M
2022-04-25 33.50 33.50 31.70 33.40 0.0M
2022-04-22 35.40 35.40 32.40 33.55 0.0M
2022-04-21 35.20 35.20 32.60 34.10 0.0M
2022-04-20 32.50 34.65 32.50 34.50 0.0M
2022-04-19 35.00 35.00 33.00 33.80 0.0M
2022-04-18 34.90 34.90 33.00 34.75 0.0M
2022-04-13 34.35 34.35 34.25 34.25 0.0M
2022-04-12 32.05 33.70 32.05 33.50 0.0M
2022-04-11 33.50 33.60 31.75 32.90 0.0M
2022-04-08 33.30 33.40 31.80 32.40 0.0M
2022-04-07 31.40 32.95 31.40 32.65 0.0M
2022-04-06 31.30 33.45 31.30 32.10 0.0M
2022-04-05 34.15 34.15 31.35 32.65 0.0M
2022-04-04 32.35 35.20 32.35 33.45 0.0M
2022-04-01 32.00 33.65 32.00 32.35 0.0M
2022-03-31 33.20 33.70 31.50 31.70 0.0M
2022-03-30 31.85 34.90 31.85 33.15 0.0M
2022-03-29 31.90 35.80 31.70 32.70 0.0M
2022-03-28 33.80 34.00 32.20 33.35 0.0M
2022-03-25 32.70 33.95 32.70 33.95 0.0M
2022-03-24 33.20 34.10 33.20 33.50 0.0M
2022-03-23 34.20 35.30 33.20 34.20 0.0M
2022-03-22 33.30 34.40 32.80 33.95 0.0M
2022-03-21 34.20 34.75 32.70 33.95 0.0M
2022-03-17 34.50 34.70 32.00 34.20 0.0M
2022-03-16 32.20 35.50 32.15 33.90 0.0M
2022-03-15 32.60 34.00 31.50 31.85 0.0M
2022-03-14 34.00 34.50 32.15 33.55 0.0M
2022-03-11 32.70 34.80 32.60 33.50 0.0M
2022-03-10 36.75 36.75 32.80 34.85 0.0M
2022-03-09 33.70 35.90 32.60 34.25 0.0M
2022-03-08 34.35 34.35 34.35 34.35 0.0M
2022-03-07 32.00 34.80 30.50 34.25 0.0M
2022-03-04 33.65 33.65 30.60 31.90 0.0M
2022-03-03 31.15 33.35 31.00 31.50 0.0M
2022-03-02 30.50 33.40 30.50 32.05 0.0M
2022-02-28 34.30 34.30 32.00 33.40 0.0M
2022-02-25 28.10 37.50 28.10 32.55 0.0M
2022-02-24 30.55 33.55 30.55 31.35 0.0M
2022-02-23 33.80 34.00 33.25 34.00 0.0M
2022-02-22 35.30 35.30 31.60 32.80 0.0M
2022-02-21 35.45 35.45 33.75 34.45 0.0M
2022-02-18 33.70 36.30 33.70 34.75 0.0M
2022-02-17 34.65 36.20 32.50 35.85 0.0M
2022-02-16 35.40 36.40 34.00 34.65 0.0M
2022-02-15 36.90 36.90 34.05 35.40 0.0M
2022-02-14 34.35 37.55 34.35 36.05 0.0M
2022-02-11 37.05 37.05 34.50 35.00 0.0M
2022-02-10 37.90 37.90 35.50 36.75 0.0M
2022-02-09 39.25 39.25 35.00 36.75 0.0M
2022-02-08 39.85 39.85 35.20 36.90 0.0M
2022-02-07 36.00 37.90 34.50 36.70 0.0M
2022-02-04 37.15 37.90 35.40 37.50 0.0M
2022-02-03 38.75 38.75 35.20 37.15 0.0M
2022-02-02 43.45 43.45 36.40 37.50 0.0M
2022-02-01 37.95 38.85 35.75 36.40 0.0M
2022-01-31 38.40 39.55 36.25 37.55 0.0M
2022-01-28 37.65 41.20 37.00 38.05 0.0M
2022-01-27 38.35 38.35 35.85 37.65 0.0M
2022-01-25 37.60 37.95 35.05 37.10 0.0M
2022-01-24 41.20 41.20 36.10 37.60 0.0M
2022-01-21 39.75 39.75 36.00 38.40 0.0M
2022-01-20 38.75 38.75 37.00 37.65 0.0M
2022-01-19 39.40 39.40 36.15 36.80 0.0M
2022-01-18 35.15 39.90 35.15 38.00 0.0M
2022-01-17 36.45 36.45 35.10 35.90 0.0M
2022-01-14 36.00 37.35 35.20 36.05 0.0M
2022-01-13 38.75 38.75 34.45 36.85 0.0M
2022-01-12 39.60 39.60 35.55 36.90 0.0M
2022-01-11 40.45 40.45 34.25 36.05 0.0M
2022-01-10 35.25 38.00 34.50 36.00 0.0M
2022-01-07 34.90 34.95 33.00 34.75 0.0M
2022-01-06 35.95 35.95 32.00 33.15 0.0M
2022-01-05 33.10 34.80 33.10 34.00 0.0M
2022-01-04 34.55 34.55 33.50 34.35 0.0M
2022-01-03 34.95 34.95 33.40 34.55 0.0M