BSE · ZR2 · stock
ZR2 Bioenergy Limited (ZR2) stock price history
Every BSE trading session of ZR2 Bioenergy Limited from Jun 15, 2012 to Sep 25, 2026: 3,519 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.
ZR2 adjusted close, 2012 to 2026
- ₹529.86
- All time high, 2024
- ₹409.40
- 52 week high, ₹90.00 low
- 3,519
- Daily sessions since 2012
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
ZR2 key facts
- ZR2 Bioenergy Limited (ZR2) closed at ₹132.00 on Sep 25, 2026 on BSE.
- ZR2's all time high close is ₹529.86, set on Oct 3, 2024; its all time low close is ₹2.50 on Jun 15, 2012.
- ZR2's 52 week range is ₹90.00 to ₹409.40.
- ZR2 returned -63.9% over the year to Sep 25, 2026 and +755.4% over five years.
- Over ten years ZR2 returned +813%, +24.8% a year compounded.
- ZR2's deepest drawdown was -82.5% from Oct 3, 2024 to Mar 19, 2026.
- DataCedar holds 3,519 daily sessions of ZR2 history from Jun 15, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ZR2 price chart, 2012 to 2026
ZR2 returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.6% |
| 3 months | +24.4% |
| 6 months | +42.7% |
| Year to date | -54.5% |
| 1 year | -63.9% |
| 3 years | +151.8% |
| 5 years | +755.4% |
| 10 years | +813.1% |
| Since Jun 15, 2012 | +5,181% |
| Compound annual growth, 14.3 years | +32.0% |
ZR2 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹529.86 on Oct 3, 2024
- All time low close
- ₹2.50 on Jun 15, 2012
- 52 week high
- ₹409.40 on Sep 25, 2025
- 52 week low
- ₹90.00 on Mar 30, 2026
- Deepest drawdown
- -82.5% from Oct 3, 2024 to Mar 19, 2026, not yet recovered
- Best single session
- +10.2% on Mar 4, 2022
- Worst single session
- -16.1% on Jan 19, 2026
- Volatility, 1 year annualised
- 65.3%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2012
- 52.8×
- Best calendar year
- 2013, +1,156%
- Worst calendar year
- 2020, -62%
ZR2 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. 2012 starts on Jun 15, 2012; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹289.90 | ₹299.00 | ₹90.00 | ₹132.00 | -54.5% | 107K | 183 |
| 2025 | ₹407.15 | ₹456.38 | ₹243.35 | ₹290.00 | -30.2% | 85.1K | 248 |
| 2024 | ₹76.02 | ₹540.46 | ₹61.73 | ₹415.44 | +473.8% | 325K | 245 |
| 2023 | ₹61.73 | ₹97.77 | ₹45.31 | ₹72.40 | +11.4% | 126.5K | 245 |
| 2022 | ₹14.77 | ₹95.25 | ₹14.25 | ₹64.98 | +362.0% | 837.1K | 248 |
| 2021 | ₹9.63 | ₹19.93 | ₹7.00 | ₹14.07 | +53.3% | 96.2K | 248 |
| 2020 | ₹23.94 | ₹30.44 | ₹6.84 | ₹9.18 | -61.7% | 86.2K | 250 |
| 2019 | ₹11.50 | ₹25.19 | ₹9.00 | ₹23.94 | +108.3% | 266.4K | 242 |
| 2018 | ₹11.90 | ₹11.90 | ₹9.59 | ₹11.50 | -3.4% | 2.1K | 246 |
| 2017 | ₹28.08 | ₹35.27 | ₹11.87 | ₹11.90 | -55.5% | 23.4K | 248 |
| 2016 | ₹11.19 | ₹26.74 | ₹11.19 | ₹26.74 | +139.1% | 6.5K | 246 |
| 2015 | ₹21.60 | ₹21.60 | ₹11.02 | ₹11.19 | -50.8% | 11.3K | 246 |
| 2014 | ₹36.89 | ₹36.89 | ₹13.72 | ₹22.74 | -37.3% | 14.4K | 244 |
| 2013 | ₹2.89 | ₹37.79 | ₹2.89 | ₹36.29 | +1,156% | 7.5K | 248 |
| 2012 | ₹2.50 | ₹2.89 | ₹2.50 | ₹2.89 | n/a | 1.1K | 132 |
ZR2 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹132.00 | +14.9% |
| August 2026 | ₹114.85 | +10.3% |
| July 2026 | ₹104.10 | -1.1% |
| June 2026 | ₹105.30 | -26.9% |
| May 2026 | ₹144.00 | -2.5% |
| April 2026 | ₹147.66 | +50.0% |
| March 2026 | ₹98.45 | -29.4% |
| February 2026 | ₹139.50 | -16.0% |
| January 2026 | ₹166.00 | -42.8% |
| December 2025 | ₹290.00 | +2.2% |
| November 2025 | ₹283.70 | -10.6% |
| October 2025 | ₹317.35 | -14.0% |
About the ZR2 data
Daily bars. 3,519 sessions from Jun 15, 2012 to Sep 25, 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 Sep 25, 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 Jun 15, 2012, 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/ZR2/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- ZMULTIPU Multipurpose Trading and Agencies Limited
- ZODIACLOTH Zodiac Clothing Company Limited
- ZODIACVEN Zodiac Ventures Limited
- ZODJRDMKJ Zodiac-JRD-MKJ Limited
- ZSARACOM Saraswati Commercial (India) Limited
- ZSVARAJT Svaraj Trading and Agencies Limited
- ZUARI Zuari Agro Chemicals Limited
- ZUARIIND Zuari Industries Limited
Common questions
ZR2 share price history
