BSE · ZODIACVEN · stock
Zodiac Ventures Limited (ZODIACVEN) stock price history
Every BSE trading session of Zodiac Ventures Limited from Apr 6, 2010 to Nov 13, 2026: 4,098 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ZODIACVEN adjusted close, 2010 to 2026
- ₹90.43
- All time high, 2015
- ₹2.85
- 52 week high, ₹0.9900 low
- 4,098
- Daily sessions since 2010
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
ZODIACVEN key facts
- Zodiac Ventures Limited (ZODIACVEN) closed at ₹1.04 on Nov 13, 2026 on BSE.
- ZODIACVEN's all time high close is ₹90.43, set on Feb 23, 2015; its all time low close is ₹0.4076 on Apr 6, 2010.
- ZODIACVEN's 52 week range is ₹0.9900 to ₹2.85.
- ZODIACVEN returned -62.2% over the year to Nov 13, 2026 and -95.6% over five years.
- Over ten years ZODIACVEN returned -98%, -31.3% a year compounded.
- ZODIACVEN's deepest drawdown was -98.9% from Feb 23, 2015 to Oct 22, 2026.
- DataCedar holds 4,098 daily sessions of ZODIACVEN history from Apr 6, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ZODIACVEN price chart, 2010 to 2026
ZODIACVEN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -37.0% |
| 3 months | -33.3% |
| 6 months | -42.2% |
| Year to date | -59.8% |
| 1 year | -62.2% |
| 3 years | -91.9% |
| 5 years | -95.6% |
| 10 years | -97.7% |
| Since Apr 6, 2010 | +155.1% |
| Compound annual growth, 16.6 years | +5.8% |
ZODIACVEN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹90.43 on Feb 23, 2015
- All time low close
- ₹0.4076 on Apr 6, 2010
- 52 week high
- ₹2.85 on Nov 13, 2025
- 52 week low
- ₹0.9900 on Nov 13, 2026
- Deepest drawdown
- -98.9% from Feb 23, 2015 to Oct 22, 2026, not yet recovered
- Best single session
- +23.5% on Oct 30, 2026
- Worst single session
- -24.8% on Jul 9, 2025
- Volatility, 1 year annualised
- 57.8%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2010
- 2.6×
- Best calendar year
- 2013, +2,059%
- Worst calendar year
- 2025, -81%
ZODIACVEN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Apr 6, 2010; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹2.63 | ₹2.63 | ₹0.9900 | ₹1.04 | -60.5% | 42.1M | 212 |
| 2025 | ₹14.07 | ₹14.13 | ₹1.90 | ₹2.63 | -81.1% | 130.7M | 248 |
| 2024 | ₹15.93 | ₹24.84 | ₹11.78 | ₹13.89 | -13.9% | 31M | 245 |
| 2023 | ₹37.55 | ₹41.59 | ₹12.08 | ₹16.14 | -56.1% | 4.9M | 245 |
| 2022 | ₹30.42 | ₹47.17 | ₹17.91 | ₹36.73 | +23.7% | 8.6M | 248 |
| 2021 | ₹5.55 | ₹31.19 | ₹3.61 | ₹29.70 | +409.1% | 11.2M | 248 |
| 2020 | ₹16.37 | ₹20.60 | ₹5.50 | ₹5.83 | -62.7% | 756.4K | 251 |
| 2019 | ₹44.33 | ₹63.54 | ₹13.00 | ₹15.64 | -64.7% | 481K | 243 |
| 2018 | ₹44.33 | ₹44.33 | ₹44.33 | ₹44.33 | +0.0% | 0 | 246 |
| 2017 | ₹44.32 | ₹44.33 | ₹44.32 | ₹44.33 | +0.0% | 0 | 248 |
| 2016 | ₹44.31 | ₹44.32 | ₹44.31 | ₹44.32 | +0.0% | 0 | 246 |
| 2015 | ₹84.71 | ₹93.08 | ₹38.46 | ₹44.31 | -48.2% | 2.4M | 246 |
| 2014 | ₹15.58 | ₹89.42 | ₹15.58 | ₹85.58 | +460.1% | 4.8M | 244 |
| 2013 | ₹0.7429 | ₹15.28 | ₹0.7429 | ₹15.28 | +2,059% | 202.4K | 248 |
| 2012 | ₹0.5264 | ₹0.7076 | ₹0.4377 | ₹0.7076 | +34.4% | 1.1K | 245 |
| 2011 | ₹0.4575 | ₹0.5264 | ₹0.4575 | ₹0.5264 | +15.1% | 0 | 246 |
| 2010 | ₹0.4076 | ₹0.4575 | ₹0.4076 | ₹0.4575 | n/a | 6.5M | 189 |
ZODIACVEN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹1.04 | -17.5% |
| October 2026 | ₹1.26 | -21.3% |
| September 2026 | ₹1.60 | +7.4% |
| August 2026 | ₹1.49 | -11.3% |
| July 2026 | ₹1.68 | -1.2% |
| June 2026 | ₹1.70 | -6.1% |
| May 2026 | ₹1.81 | -4.2% |
| April 2026 | ₹1.89 | +60.2% |
| March 2026 | ₹1.18 | -23.9% |
| February 2026 | ₹1.55 | -4.9% |
| January 2026 | ₹1.63 | -38.0% |
| December 2025 | ₹2.63 | +32.8% |
About the ZODIACVEN data
Daily bars. 4,098 sessions from Apr 6, 2010 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 6, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AZODIACVEN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- ZKHANDEN Khandelwal Extractions Limited
- ZMILGFIN Milgrey Finance and Investments Limited
- ZMULTIPU Multipurpose Trading and Agencies Limited
- ZODIACLOTH Zodiac Clothing Company Limited
- ZODJRDMKJ Zodiac-JRD-MKJ Limited
- ZR2 ZR2 Bioenergy Limited
- ZSARACOM Saraswati Commercial (India) Limited
- ZSVARAJT Svaraj Trading and Agencies Limited
Common questions
ZODIACVEN share price history
