Zodiac-JRD-MKJ Ltd (ZODC)

ZODC
🏛️ Inde →
47.19
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:15 50.00 50.00 49.20 49.20 0.3K
09:35 49.20 49.20 49.20 49.20 0.2K
11:20 47.80 47.80 47.80 47.80 0.1K
11:25 47.57 47.57 47.57 47.57 0.0K
11:35 47.23 47.23 47.23 47.23 0.0K
11:40 47.24 47.24 46.00 46.00 4.5K
11:55 46.33 46.33 46.33 46.33 0.0K
12:00 46.35 46.35 46.35 46.35 0.0K
12:05 47.70 47.70 47.70 47.70 0.1K
12:15 46.75 47.55 46.75 47.55 0.1K
12:20 47.50 47.50 47.47 47.47 0.1K
12:35 46.00 46.00 46.00 46.00 5.6K
12:40 46.00 46.00 46.00 46.00 3.4K
12:45 46.01 46.01 46.01 46.01 0.2K
12:55 46.91 46.91 46.91 46.91 0.0K
13:00 46.91 46.91 46.91 46.91 0.1K
13:05 46.91 46.91 46.91 46.91 0.0K
13:10 46.91 46.91 46.91 46.91 0.1K
13:15 46.91 47.05 46.91 47.05 2.1K
13:30 46.26 46.26 46.26 46.26 0.3K
13:40 47.37 47.37 47.37 47.37 0.0K
13:45 46.00 46.00 46.00 46.00 4.4K
13:50 46.00 46.00 46.00 46.00 1.1K
13:55 46.00 46.00 46.00 46.00 1.4K
14:00 46.00 46.00 46.00 46.00 0.9K
14:05 46.00 46.80 46.00 46.80 1.2K
14:30 46.50 46.50 46.50 46.50 0.3K
14:45 46.00 46.00 46.00 46.00 0.2K
14:55 46.49 46.49 46.49 46.49 0.0K
15:05 46.01 46.01 46.01 46.01 0.3K
15:10 46.03 46.03 46.03 46.03 0.0K
15:15 46.06 46.85 46.06 46.85 0.2K
15:20 46.08 46.80 46.01 46.80 1.8K
15:25 46.01 46.13 46.01 46.13 0.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 46.01 48.80 45.20 47.19 0.0M
2025-09-25 50.00 50.00 46.00 46.13 0.0M
2025-09-24 47.10 51.47 47.10 49.38 0.0M
2025-09-23 45.94 47.99 45.80 47.10 0.0M
2025-09-22 47.98 48.89 45.05 45.71 0.0M
2025-09-19 46.09 48.24 46.00 47.26 0.0M
2025-09-18 46.98 46.98 46.00 46.70 0.0M
2025-09-17 47.99 47.99 45.10 47.00 0.0M
2025-09-16 46.01 47.93 45.85 47.00 0.0M
2025-09-15 47.98 48.89 45.50 46.01 0.0M
2025-09-12 47.00 47.15 45.76 47.00 0.0M
2025-09-11 46.00 47.19 45.76 46.78 0.0M
2025-09-10 45.88 46.00 44.50 45.99 0.0M
2025-09-09 45.20 46.47 44.32 45.94 0.0M
2025-09-08 47.98 47.98 44.70 45.20 0.0M
2025-09-05 46.98 47.00 46.00 46.96 0.0M
2025-09-04 46.49 47.00 45.75 46.98 0.0M
2025-09-03 45.89 46.70 45.76 46.06 0.0M
2025-09-02 47.94 47.94 45.31 46.77 0.0M
2025-09-01 46.50 47.69 45.50 47.69 0.0M
2025-08-29 46.12 47.70 46.00 46.31 0.0M
2025-08-28 45.20 47.20 45.20 46.12 0.0M
2025-08-26 46.20 47.89 46.20 47.00 0.0M
2025-08-25 49.40 49.40 46.93 47.95 0.0M
2025-08-22 47.86 50.18 47.86 49.40 0.0M
2025-08-21 45.70 47.91 45.49 47.86 0.0M
2025-08-20 46.28 46.28 45.56 45.63 0.0M
2025-08-19 46.55 47.50 45.86 46.28 0.0M
2025-08-18 47.58 49.38 46.55 47.97 0.0M
2025-08-14 50.18 50.18 46.90 47.16 0.0M
2025-08-13 47.90 49.44 46.55 48.71 0.0M
2025-08-12 45.01 47.83 45.01 47.13 0.0M
2025-08-11 45.01 47.46 45.01 45.96 0.0M
2025-08-08 46.45 47.69 46.10 46.89 0.0M
2025-08-07 47.40 47.50 45.80 46.24 0.0M
2025-08-06 47.00 48.80 46.40 46.83 0.0M
2025-08-05 50.50 51.89 47.50 47.75 0.0M
2025-08-04 49.31 51.30 48.95 49.58 0.0M
2025-08-01 52.99 53.40 50.25 50.31 0.0M
2025-07-31 52.33 54.32 51.01 51.82 0.0M
2025-07-30 50.88 52.33 50.00 52.33 0.0M
2025-07-29 50.27 51.90 49.61 49.84 0.0M
2025-07-28 52.20 53.97 51.30 51.30 0.0M
2025-07-25 55.80 55.80 53.31 54.00 0.0M
2025-07-24 55.60 57.89 53.61 56.11 0.0M
2025-07-23 58.59 58.59 55.96 56.26 0.0M
2025-07-22 58.98 58.98 55.75 55.96 0.0M
2025-07-21 55.99 58.09 55.49 57.12 0.0M
2025-07-18 56.10 57.50 54.70 55.99 0.0M
2025-07-17 57.06 58.47 56.00 56.09 0.0M
2025-07-16 56.96 56.96 55.10 56.59 0.0M
2025-07-15 56.72 57.49 55.35 56.13 0.0M
2025-07-14 59.14 59.14 56.25 57.00 0.0M
2025-07-11 59.35 60.33 58.00 59.14 0.0M
2025-07-10 57.06 60.00 56.00 59.35 0.0M
2025-07-09 59.48 59.89 57.50 57.78 0.0M
2025-07-08 57.00 59.70 56.00 58.38 0.1M
2025-07-07 56.94 57.84 54.80 57.44 0.0M
2025-07-04 58.44 58.44 55.11 56.94 0.0M
2025-07-03 58.97 58.97 55.50 56.33 0.0M
2025-07-02 56.49 57.24 54.00 57.24 0.1M
2025-07-01 52.01 55.85 51.51 54.52 0.0M
2025-06-30 54.50 54.95 52.73 53.29 0.0M
2025-06-27 54.45 57.30 52.92 53.34 0.2M
2025-06-26 50.40 55.70 50.40 55.70 0.4M
2025-06-25 53.05 53.05 53.05 53.05 0.0M
2025-06-24 55.84 55.84 55.84 55.84 0.0M
2025-06-23 58.77 58.77 58.77 58.77 0.0M
2025-06-20 61.86 61.86 61.86 61.86 0.0M
2025-06-19 65.25 65.31 62.10 65.11 0.0M
2025-06-18 59.45 62.20 56.50 62.20 0.0M
2025-06-17 60.54 63.69 59.10 59.24 0.1M
2025-06-16 70.40 72.50 65.66 65.66 0.0M
2025-06-13 68.30 72.95 67.65 72.95 0.2M
2025-06-12 56.38 66.32 53.50 66.32 0.3M
2025-06-11 49.40 57.90 47.99 55.27 0.1M
2025-06-10 45.80 49.39 44.25 48.25 0.0M
2025-06-09 44.00 45.00 42.20 43.67 0.1M
2025-06-06 43.98 44.95 43.10 43.61 0.0M
2025-06-05 42.51 44.44 42.51 43.98 0.0M
2025-06-04 42.58 45.60 42.37 43.43 0.0M
2025-06-03 45.98 45.98 42.20 42.58 0.0M
2025-06-02 47.28 47.28 44.00 44.38 0.0M
2025-05-30 48.15 49.50 45.30 46.45 0.0M
2025-05-29 49.99 49.99 48.01 48.30 0.0M
2025-05-28 47.81 50.25 47.81 48.81 0.0M
2025-05-27 50.00 50.00 46.85 47.81 0.0M
2025-05-26 51.00 52.00 47.95 48.37 0.0M
2025-05-23 48.80 51.90 47.50 49.52 0.0M
2025-05-22 52.74 52.74 46.42 47.09 0.0M
2025-05-21 54.75 64.39 50.00 50.27 0.1M
2025-05-20 58.31 58.31 53.70 54.87 0.1M
2025-05-19 52.55 57.64 49.10 57.64 0.1M
2025-05-16 51.94 57.15 47.56 48.03 0.0M
2025-05-15 53.70 53.70 46.80 50.11 0.0M
2025-05-14 46.26 50.09 46.26 49.86 0.0M
2025-05-13 66.65 66.99 61.02 61.28 0.0M
2025-05-12 66.07 67.00 66.00 66.00 0.0M
2025-05-09 61.80 64.90 61.80 64.77 0.0M
2025-05-08 67.90 67.90 61.00 61.75 0.0M
2025-05-07 59.10 70.00 59.10 62.19 0.0M
2025-05-06 67.70 67.70 60.30 66.00 0.0M
2025-05-05 58.10 67.70 58.10 67.70 0.0M
2025-05-02 65.00 65.00 61.30 61.30 0.0M
2025-04-30 65.25 68.40 64.92 65.00 0.0M
2025-04-29 64.98 72.90 63.31 64.05 0.0M
2025-04-28 63.00 64.99 61.00 63.45 0.0M
2025-04-25 67.00 67.00 61.31 63.76 0.0M
2025-04-24 65.00 68.00 63.32 67.00 0.0M
2025-04-23 65.61 67.99 65.61 66.50 0.0M
2025-04-22 70.00 70.00 63.00 65.93 0.0M
2025-04-21 65.85 69.00 63.10 65.18 0.0M
2025-04-17 56.99 66.25 56.99 65.85 0.0M
2025-04-16 52.60 59.00 52.60 56.99 0.0M
2025-04-15 55.00 58.00 52.60 54.97 0.0M
2025-04-11 51.67 55.20 51.67 54.98 0.0M
2025-04-09 53.95 55.25 50.76 51.57 0.0M
2025-04-08 57.70 57.70 54.00 54.00 0.0M
2025-04-07 54.75 54.75 51.00 54.60 0.0M
2025-04-04 54.00 54.75 52.00 53.78 0.0M
2025-04-03 52.62 55.25 52.62 54.05 0.0M
2025-04-02 53.97 54.97 52.50 53.85 0.0M
2025-04-01 56.60 56.60 52.98 53.97 0.0M
2025-03-28 55.47 55.47 51.75 54.64 0.0M
2025-03-27 49.20 54.80 49.20 51.07 0.0M
2025-03-26 53.49 55.50 52.51 52.80 0.0M
2025-03-25 55.00 57.29 53.51 54.58 0.0M
2025-03-24 57.30 57.30 53.06 55.00 0.0M
2025-03-21 51.00 57.50 51.00 54.05 0.0M
2025-03-20 55.70 55.70 52.01 54.30 0.0M
2025-03-19 57.10 57.10 53.30 53.72 0.0M
2025-03-18 53.00 60.57 53.00 57.03 0.0M
2025-03-17 58.00 58.00 53.10 55.09 0.0M
2025-03-13 55.00 57.62 53.00 54.99 0.0M
2025-03-12 54.33 57.69 54.33 56.07 0.0M
2025-03-11 58.67 58.67 50.00 54.33 0.0M
2025-03-10 59.74 59.74 53.26 53.96 0.0M
2025-03-07 57.49 59.97 56.35 58.76 0.0M
2025-03-06 57.10 57.10 56.00 56.39 0.0M
2025-03-05 58.99 58.99 51.16 53.38 0.0M
2025-03-04 51.00 53.76 51.00 53.76 0.0M
2025-03-03 52.00 52.79 47.25 50.34 0.0M
2025-02-28 50.50 54.49 48.40 51.97 0.0M
2025-02-27 60.00 60.00 52.90 53.00 0.0M
2025-02-25 53.50 56.79 52.00 55.44 0.0M
2025-02-24 53.97 56.95 50.50 54.10 0.0M
2025-02-21 49.85 54.99 49.85 53.97 0.0M
2025-02-20 52.00 53.89 51.00 51.84 0.0M
2025-02-19 53.58 57.29 51.12 51.85 0.0M
2025-02-18 62.90 62.90 56.79 56.80 0.0M
2025-02-17 63.21 63.21 63.10 63.10 0.0M
2025-02-14 65.26 65.26 58.51 63.85 0.0M
2025-02-13 61.99 64.59 61.00 63.98 0.0M
2025-02-12 63.01 63.10 60.00 60.07 0.0M
2025-02-11 66.09 66.09 63.00 63.01 0.0M
2025-02-10 68.87 69.80 65.27 66.09 0.0M
2025-02-07 69.44 69.44 65.60 68.87 0.0M
2025-02-06 69.16 69.16 65.50 67.58 0.0M
2025-02-05 69.98 69.98 68.48 68.48 0.0M
2025-02-04 67.95 69.99 64.66 68.14 0.0M
2025-02-03 67.50 67.66 63.20 66.98 0.0M
2025-02-01 64.01 66.00 63.00 64.44 0.0M
2025-01-31 69.51 69.51 65.00 65.65 0.0M
2025-01-30 69.02 70.50 68.00 68.15 0.0M
2025-01-29 69.00 69.01 66.15 69.01 0.0M
2025-01-28 68.79 69.49 65.23 69.00 0.0M
2025-01-27 73.99 73.99 67.44 67.67 0.0M
2025-01-24 71.00 71.00 68.36 70.98 0.0M
2025-01-23 67.11 72.80 67.11 69.51 0.0M
2025-01-22 70.00 70.00 67.00 69.67 0.0M
2025-01-21 69.00 72.50 68.57 70.00 0.0M
2025-01-20 74.00 74.00 71.10 71.10 0.0M
2025-01-17 70.40 72.33 69.10 71.56 0.0M
2025-01-16 72.80 72.80 70.21 70.40 0.0M
2025-01-15 73.00 74.70 71.30 72.80 0.0M
2025-01-14 71.00 74.98 71.00 74.70 0.0M
2025-01-13 75.61 75.61 70.43 71.74 0.0M
2025-01-10 75.25 75.25 71.21 74.13 0.0M
2025-01-09 76.84 76.84 72.46 74.86 0.0M
2025-01-08 77.00 77.08 73.84 75.33 0.0M
2025-01-07 77.50 78.74 72.36 77.72 0.0M
2025-01-06 79.79 79.79 75.11 75.59 0.0M
2025-01-03 82.11 82.11 78.60 79.00 0.0M
2025-01-02 83.30 83.30 80.06 80.50 0.0M
2025-01-01 80.00 82.69 77.27 81.79 0.0M