NSE · ZODIAC · stock
Zodiac Energy Limited (ZODIAC) stock price history
Every NSE trading session of Zodiac Energy Limited from Dec 5, 2017 to Sep 28, 2026: 1,746 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.
ZODIAC adjusted close, 2017 to 2026
- ₹812.20
- All time high, 2024
- ₹413.60
- 52 week high, ₹204.85 low
- 1,746
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
ZODIAC key facts
- Zodiac Energy Limited (ZODIAC) closed at ₹219.20 on Sep 28, 2026 on NSE.
- ZODIAC's all time high close is ₹812.20, set on Jul 2, 2024; its all time low close is ₹5.69 on Apr 7, 2020.
- ZODIAC's 52 week range is ₹204.85 to ₹413.60.
- ZODIAC returned -44.2% over the year to Sep 28, 2026 and +662.5% over five years.
- Since Dec 5, 2017 ZODIAC returned +762%, +27.7% a year compounded.
- ZODIAC's deepest drawdown was -80.5% from Dec 29, 2017 to Apr 7, 2020.
- DataCedar holds 1,746 daily sessions of ZODIAC history from Dec 5, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ZODIAC price chart, 2017 to 2026
ZODIAC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.0% |
| 3 months | -20.3% |
| 6 months | -2.7% |
| Year to date | -25.2% |
| 1 year | -44.2% |
| 3 years | +71.0% |
| 5 years | +662.5% |
| 10 years | n/a |
| Since Dec 5, 2017 | +762.5% |
| Compound annual growth, 8.8 years | +27.7% |
ZODIAC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹812.20 on Jul 2, 2024
- All time low close
- ₹5.69 on Apr 7, 2020
- 52 week high
- ₹413.60 on Nov 10, 2025
- 52 week low
- ₹204.85 on Mar 30, 2026
- Deepest drawdown
- -80.5% from Dec 29, 2017 to Apr 7, 2020, recovered Sep 14, 2021
- Best single session
- +20.0% on Apr 30, 2019
- Worst single session
- -20.0% on Nov 15, 2019
- Volatility, 1 year annualised
- 45.3%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2017
- 8.6×
- Best calendar year
- 2021, +345%
- Worst calendar year
- 2018, -61%
ZODIAC 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. 2017 starts on Dec 5, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹310.69 | ₹390.09 | ₹204.85 | ₹219.20 | -28.0% | 5.1M | 182 |
| 2025 | ₹512.29 | ₹557.05 | ₹286.13 | ₹304.57 | -39.4% | 8.5M | 249 |
| 2024 | ₹206.91 | ₹812.20 | ₹198.95 | ₹502.24 | +154.4% | 4.6M | 242 |
| 2023 | ₹119.27 | ₹197.41 | ₹84.55 | ₹197.41 | +71.9% | 8M | 230 |
| 2022 | ₹62.72 | ₹173.88 | ₹59.63 | ₹114.84 | +92.3% | 8M | 246 |
| 2021 | ₹13.43 | ₹59.73 | ₹12.19 | ₹59.73 | +344.8% | 2.5M | 165 |
| 2020 | ₹9.13 | ₹14.32 | ₹5.60 | ₹13.43 | +39.9% | 1.3M | 138 |
| 2019 | ₹10.94 | ₹15.92 | ₹7.11 | ₹9.60 | -16.1% | 1M | 115 |
| 2018 | ₹30.22 | ₹30.24 | ₹10.44 | ₹11.44 | -60.9% | 3.9M | 161 |
| 2017 | ₹31.04 | ₹31.56 | ₹21.91 | ₹29.25 | n/a | 6.8M | 18 |
ZODIAC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹219.20 | -9.7% |
| August 2026 | ₹242.83 | -3.2% |
| July 2026 | ₹250.80 | -8.8% |
| June 2026 | ₹274.87 | -6.8% |
| May 2026 | ₹294.80 | -8.9% |
| April 2026 | ₹323.62 | +52.1% |
| March 2026 | ₹212.78 | -12.4% |
| February 2026 | ₹242.93 | -5.9% |
| January 2026 | ₹258.22 | -15.2% |
| December 2025 | ₹304.57 | -8.9% |
| November 2025 | ₹334.46 | -8.4% |
| October 2025 | ₹365.26 | -6.3% |
About the ZODIAC data
Daily bars. 1,746 sessions from Dec 5, 2017 to Sep 28, 2026, one row per NSE 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 28, 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 NSE 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 Dec 5, 2017, 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/ZODIAC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- ZENTEC Zen Technologies Limited
- ZFCVINDIA ZF Commercial Vehicle Control Systems India Limited
- ZFSTEERING ZF Steering Gear (India) Limited
- ZIMLAB Zim Laboratories Limited
- ZODIACLOTH Zodiac Clothing Company Limited
- ZOTA Zota Health Care LImited
- ZSARACOM Saraswati Commercial India Limited
- ZUARI Zuari Agro Chemicals Limited
Common questions
ZODIAC share price history
