ZODJRDMKJ.NS - Zodiac-JRD-MKJ Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201744.6044.6044.6044.6044.60-
Oct 18, 201744.6044.6044.6044.6044.6020
Oct 17, 201744.0044.0043.1043.1043.10201
Oct 16, 201744.0044.0044.0044.0044.00100
Oct 13, 201745.0045.0045.0045.0045.00-
Oct 12, 201745.0045.0045.0045.0045.00373
Oct 11, 201744.0044.5044.0044.5044.50200
Oct 10, 201743.8543.8543.8543.8543.8540
Oct 09, 201743.5045.0043.5045.0045.00250
Oct 06, 20170.000.000.000.000.00-
Oct 05, 201743.6543.6543.6543.6543.65-
Oct 04, 201740.6543.6540.6543.6543.65410
Oct 03, 201742.7542.7542.7542.7542.75-
Sep 29, 201742.8042.8042.7542.7542.75103
Sep 28, 201745.0045.0045.0045.0045.00-
Sep 27, 201745.0045.0045.0045.0045.00-
Sep 26, 201745.0045.0045.0045.0045.00-
Sep 25, 201745.0045.0045.0045.0045.00-
Sep 22, 201747.0047.0045.0045.0045.00307
Sep 21, 201745.0045.0045.0045.0045.00105
Sep 20, 201743.3045.0043.3045.0045.001,229
Sep 19, 201746.0046.0044.1044.1544.15686
Sep 18, 201746.1046.1046.1046.1046.10210
Sep 15, 201749.0049.0049.0049.0049.00-
Sep 14, 201749.0049.0049.0049.0049.00-
Sep 13, 201749.0049.0049.0049.0049.00-
Sep 13, 20170.5 Dividend
Sep 12, 201749.0049.0045.4049.0048.50471
Sep 11, 201748.0048.0547.0047.0046.52800
Sep 08, 201744.0548.1044.0548.0047.51620
Sep 07, 201748.9049.0046.0046.0045.53725
Sep 06, 201748.0050.3046.4546.9546.47600
Sep 05, 201750.2550.2547.6548.0047.51216
Sep 04, 201749.5049.5045.4047.9047.41497
Sep 01, 201749.6049.6047.1547.1546.67553
Aug 31, 201749.6049.6049.6049.6049.09100
Aug 30, 201747.0049.3547.0047.2546.77659
Aug 29, 201749.3549.3547.0047.1046.62725
Aug 28, 201744.9547.1544.8547.0046.523,433
Aug 24, 201745.5545.5544.0544.9544.49732
Aug 23, 201744.0045.9543.5045.6045.134,134
Aug 22, 201743.9043.9043.9043.9043.45654
Aug 21, 201741.8541.8541.8541.8541.4291
Aug 18, 201739.9039.9037.3539.9039.492,289
Aug 17, 201738.0038.0038.0038.0037.611,450
Aug 16, 201738.1038.1036.2036.2035.833,972
Aug 14, 201738.1038.1038.1038.1037.711,470
Aug 11, 201740.1040.1040.1040.1039.6950
Aug 10, 201743.9543.9542.2042.2041.77404
Aug 09, 201745.9545.9542.8544.3543.901,550
Aug 08, 201746.9048.0044.6045.1044.643,535
Aug 07, 201745.1547.1045.1546.9046.422,396
Aug 04, 201747.4049.5047.1547.5047.02450
Aug 03, 201749.0051.8549.0049.1048.602,006
Aug 02, 201752.6553.0051.0051.3550.836,838
Aug 01, 201755.5055.6550.3552.6552.1125,292
Jul 31, 201753.0053.0053.0053.0052.461,268
Jul 28, 201750.3550.5049.5050.5049.989,682
Jul 27, 201748.1048.1043.6048.1047.6132,029
Jul 26, 201745.8545.8545.8545.8545.381,625
Jul 25, 201743.0043.7041.0543.7043.254,845
Jul 24, 201739.7539.7537.6539.7539.3414,547
Jul 21, 201734.9536.1533.3536.1535.785,346
Jul 20, 201733.8034.0032.9032.9032.564,977
Jul 19, 201732.6032.6032.6032.6032.27427
Jul 18, 201732.5532.5532.5532.5532.22-
Jul 17, 201733.4533.4532.5532.5532.22370
Jul 14, 201733.1033.1033.0033.1032.76600
Jul 13, 201733.0033.9533.0033.0032.66370
Jul 12, 201732.7032.7032.7032.7032.37-
Jul 11, 201732.5534.7032.5532.7032.37843
Jul 10, 201734.3534.3534.3534.3534.00-
Jul 07, 201732.5035.0032.2034.3534.001,004
Jul 06, 201732.0532.0532.0032.0031.67440
Jul 05, 201732.5032.5032.5032.5032.17-
Jul 04, 201732.3032.9030.7532.5032.171,377
Jul 03, 201732.9532.9530.1031.4531.13431
Jun 30, 201732.9532.9531.0531.1030.78217
Jun 29, 201732.9532.9532.9032.9532.619
Jun 28, 201729.3532.5029.3532.3031.97653
Jun 27, 201731.3532.9531.0031.5031.18626
Jun 23, 201731.0031.3530.0031.3531.032,742
Jun 22, 201733.4033.5031.7031.7031.38435
Jun 21, 201731.0033.5031.0033.1532.813,589
Jun 20, 201731.6031.6030.5030.5030.19106
Jun 19, 201730.5031.8530.5031.6531.331,150
Jun 16, 201730.9531.9030.0030.0029.69775
Jun 15, 201730.1030.9028.7030.4530.14510
Jun 14, 201730.7530.7529.0030.0029.6926
Jun 13, 201729.1031.4529.1029.4029.10607
Jun 12, 201731.0031.0030.0030.8530.541,011
Jun 09, 201730.0530.0529.7029.7029.40401
Jun 08, 201730.6031.9029.1029.7029.402,166
Jun 07, 201731.2531.2530.8531.0030.68800
Jun 06, 201729.1031.3528.5529.0528.753,124
Jun 05, 201730.0030.0528.7530.0529.741,315
Jun 02, 201728.5029.7028.5028.6528.36405
Jun 01, 201732.0032.0029.2029.7029.403,504
May 31, 201730.7030.7030.7030.7030.39-
May 30, 201731.1031.2030.3030.7030.3995
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...