Zodiac Energy share price history

NSE: ZODIACBSE: 543416ConstructionSmall Cap

Zodiac Energy Limited · Face value ₹10 · Listed Dec 2017 on NSE, Dec 2021 on BSE · Issue price ₹30

₹225.26₹28.73 (14.62%)BSE ₹225.00

Share price at the NSE close on 29 Oct 2026. Previous close ₹196.53.

29 Oct: open ₹203.50, high ₹232.80, low ₹195.00

52-week range of traded prices to 29 Oct 2026

₹180.00Low, 23 Oct 2026₹415.00High, 10 Nov 2025

Next results date: the board meets on 30 Oct 2026 to consider: financial results and other business matters. The notice · Results calendar

Market cap: ₹341 Cr1,946th largest listed
P/E: 13.44
P/B: 2.92
Dividend yield: 0.33%
ROE: 23.8%
ROCE: 14.8%
Debt to equity: 1.93
Volume, NSE: 65,55745.2% delivered

Zodiac Energy share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Zodiac Energy's share price is on record from 5 Dec 2017, when it closed at ₹25.55, to 29 Oct 2026. Its highest close was ₹816.50 on 2 Jul 2024 and its lowest ₹5.73 on 7 Apr 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	225.26	−26.3%	355.83	185.01	311.75	391.41	180.00	54,06,034
2025	305.60	−39.5%	529.70	293.45	515.00	560.00	287.10	85,21,769
2024	504.90	+154.4%	816.50	208.35	208.00	816.50	200.00	47,56,065
2023	198.45	+71.9%	198.45	87.20	119.90	198.45	85.00	82,26,776
2022	115.45	+92.3%	166.50	63.05	63.05	174.80	59.95	80,75,922
2021	60.05	+344.8%	60.05	12.60	13.50	60.05	12.25	25,17,414
2020	13.50	+39.9%	14.40	5.73	9.18	14.40	5.63	13,20,000
2019	9.65	−16.1%	16.00	8.15	11.00	16.00	7.15	10,32,000
2018	11.50	−60.9%	28.28	10.50	30.38	30.40	10.50	39,00,000
2017	29.40	–	29.40	23.05	31.20	31.73	22.03	67,68,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 5 Dec 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	225.26	+4.1%	217.49	232.80	180.00	2,23,510
Sep 2026	216.32	−11.2%	243.65	246.37	201.35	2,47,894
Aug 2026	243.65	−3.2%	270.05	294.80	236.00	4,72,952
Jul 2026	251.65	−8.8%	279.00	279.00	233.60	1,74,090
Jun 2026	275.80	−6.8%	292.70	295.00	263.10	1,31,443
May 2026	295.80	−8.9%	329.95	338.80	281.00	2,24,087
Apr 2026	324.72	+52.1%	217.50	391.41	217.50	24,43,534
Mar 2026	213.50	−12.4%	225.00	260.90	205.55	4,82,022
Feb 2026	243.75	−5.9%	259.00	321.05	240.00	6,55,943
Jan 2026	259.10	−15.2%	311.75	311.75	240.00	3,50,559
Dec 2025	305.60	−8.9%	330.00	342.05	287.10	4,33,952
Nov 2025	335.60	−8.4%	366.50	415.00	335.00	5,01,217
Oct 2025	366.50	−6.3%	390.95	396.10	365.55	1,95,383
Sep 2025	391.10	+1.2%	384.75	411.00	377.00	2,39,631
Aug 2025	386.65	−14.0%	458.95	465.00	380.00	2,08,514
Jul 2025	449.35	−4.5%	470.00	506.50	430.05	2,65,744
Jun 2025	470.45	−10.2%	526.00	529.50	439.30	7,73,821
May 2025	523.85	+42.6%	365.00	560.00	318.80	28,24,542
Apr 2025	367.40	−6.2%	390.95	431.70	364.20	7,79,231
Mar 2025	391.65	−4.7%	414.95	450.00	376.00	8,15,252
Feb 2025	410.75	−0.1%	422.80	541.00	392.55	10,09,582
Jan 2025	411.05	−18.6%	515.00	523.05	352.00	4,74,900
Dec 2024	504.90	+1.3%	500.00	591.00	475.95	3,95,001
Nov 2024	498.60	−12.5%	594.00	611.00	467.00	2,12,894
Oct 2024	569.75	−7.0%	603.00	634.75	502.05	2,91,338
Sep 2024	612.80	−6.7%	679.85	702.85	578.60	4,90,481
Aug 2024	656.85	−10.7%	750.05	809.40	602.00	6,47,260
Jul 2024	735.35	−0.8%	778.50	816.50	675.00	3,60,887
Jun 2024	741.45	+14.2%	662.00	741.45	581.00	3,47,572
May 2024	649.45	+22.4%	521.50	694.95	521.50	3,87,415
Apr 2024	530.70	+37.1%	392.30	575.30	388.55	5,44,426
Mar 2024	387.15	+2.3%	395.00	437.95	350.60	1,66,428
Feb 2024	378.35	+39.3%	266.30	378.35	245.70	4,30,255
Jan 2024	271.70	+36.9%	208.00	339.15	200.00	4,82,108
Dec 2023	198.45	+35.8%	147.95	198.45	141.00	6,38,156
Nov 2023	146.10	−10.5%	166.00	176.85	143.10	6,01,245
Oct 2023	163.20	+25.2%	132.00	180.10	125.00	21,77,672
Sep 2023	130.35	+3.4%	126.95	140.90	123.05	2,87,529
Aug 2023	126.05	+0.4%	125.60	129.90	117.10	2,96,929
Jul 2023	125.60	−5.9%	133.45	138.50	120.00	3,06,016
Jun 2023	133.45	+33.1%	100.90	145.50	100.30	16,00,912
May 2023	100.30	−11.2%	114.65	119.80	98.40	4,94,640
Apr 2023	113.00	+28.0%	90.50	132.00	88.85	4,84,332
Mar 2023	88.25	−10.3%	99.00	106.60	85.00	4,42,516
Feb 2023	98.40	−13.0%	118.75	118.75	98.00	3,41,228
Jan 2023	113.10	−2.0%	119.90	131.15	108.00	5,55,601
Dec 2022	115.45	−14.5%	135.00	137.65	104.45	6,66,450
Nov 2022	135.00	−8.8%	152.80	152.80	132.50	4,18,500
Oct 2022	148.05	+1.0%	151.00	154.00	137.25	5,52,021
Sep 2022	146.55	+6.9%	136.90	165.00	132.00	7,59,703
Aug 2022	137.05	−7.2%	155.05	170.90	115.35	7,67,397
Jul 2022	147.70	+31.0%	117.00	147.70	107.00	8,67,899
Jun 2022	112.75	+9.0%	101.40	127.90	95.00	4,61,686
May 2022	103.45	−12.4%	112.25	122.00	87.15	3,55,829
Apr 2022	118.15	+31.3%	90.60	133.50	85.00	6,61,099
Mar 2022	90.00	+14.4%	74.80	100.90	61.00	6,37,870
Feb 2022	78.70	−50.4%	166.50	174.80	78.70	7,16,998
Jan 2022	158.60	+164.1%	63.05	158.60	59.95	12,10,470
Dec 2021	60.05	+100.2%	30.45	60.05	26.50	5,45,414
Nov 2021	30.00	+23.0%	23.20	32.60	21.35	3,16,000
Oct 2021	24.40	−15.0%	29.25	31.60	24.40	2,72,000
Sep 2021	28.70	+20.1%	22.75	30.80	22.75	4,72,000
Aug 2021	23.90	+27.8%	18.70	24.00	17.80	2,32,000
Jul 2021	18.70	+7.5%	16.95	18.70	13.95	1,68,000
Jun 2021	17.40	−1.1%	17.00	17.50	15.20	48,000
May 2021	17.60	−6.4%	19.15	19.15	17.60	40,000
Apr 2021	18.80	+33.3%	14.10	18.85	13.50	1,24,000
Mar 2021	14.10	+6.8%	13.80	14.10	12.25	1,04,000
Feb 2021	13.20	−2.2%	12.85	14.60	12.85	76,000
Jan 2021	13.50	0.0%	13.50	14.20	12.50	1,20,000
Dec 2020	13.50	−0.4%	12.90	13.95	12.65	84,000
Nov 2020	13.55	+6.7%	12.10	13.55	11.50	64,000
Oct 2020	12.70	+23.3%	10.73	14.40	10.73	1,56,000
Sep 2020	10.30	+14.8%	8.60	11.05	8.60	1,48,000
Aug 2020	8.98	+2.0%	8.50	8.98	7.98	1,24,000
Jul 2020	8.80	−5.4%	9.75	10.50	8.50	1,48,000
Jun 2020	9.30	+55.0%	6.25	9.30	5.83	1,56,000
May 2020	6.00	−5.9%	6.08	6.38	5.83	60,000
Apr 2020	6.38	+10.4%	6.03	6.38	5.63	56,000
Mar 2020	5.78	−38.2%	8.90	8.90	5.78	1,08,000
Feb 2020	9.35	−8.8%	10.43	10.50	9.00	56,000
Jan 2020	10.25	+6.2%	9.18	11.05	9.18	1,60,000
Dec 2019	9.65	−13.1%	10.05	10.48	9.00	72,000
Nov 2019	11.10	+8.3%	10.50	13.75	8.23	1,88,000
Oct 2019	10.25	−9.3%	10.43	11.45	8.58	1,00,000
Sep 2019	11.30	−16.3%	13.15	13.50	11.30	28,000
Aug 2019	13.50	+14.4%	12.00	13.50	12.00	24,000
Jul 2019	11.80	−23.3%	15.00	15.25	11.30	1,52,000
Jun 2019	15.38	+2.5%	15.50	16.00	13.50	76,000
May 2019	15.00	+25.0%	12.70	15.70	10.75	1,44,000
Apr 2019	12.00	+45.5%	8.00	12.00	7.15	92,000
Mar 2019	8.25	−13.2%	8.75	9.00	7.45	92,000
Feb 2019	9.50	−5.0%	9.50	9.50	8.75	32,000
Jan 2019	10.00	−13.0%	11.00	11.50	8.50	32,000
Dec 2018	11.50	+4.5%	10.50	11.50	10.50	32,000
Nov 2018	11.00	−1.3%	11.25	11.50	11.00	36,000
Oct 2018	11.15	−20.4%	13.28	14.00	11.15	1,24,000
Sep 2018	14.00	+3.7%	13.50	17.50	12.25	1,68,000
Aug 2018	13.50	+3.8%	13.00	15.75	13.00	3,20,000
Jul 2018	13.00	−10.3%	14.40	15.00	12.03	1,32,000
Jun 2018	14.50	−17.1%	16.50	16.50	14.50	1,64,000
May 2018	17.50	+9.4%	16.50	19.10	16.40	1,28,000
Apr 2018	16.00	+18.5%	13.88	18.15	13.88	3,88,000
Mar 2018	13.50	−25.1%	18.23	18.23	13.45	5,88,000
Feb 2018	18.03	−17.2%	21.25	22.38	17.50	4,48,000
Jan 2018	21.78	−25.9%	30.38	30.40	21.63	13,72,000
Dec 2017	29.40	–	31.20	31.73	22.03	67,68,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	203.50	232.80	195.00	225.26	220.73	65,557	45.2%
28 Oct 2026	200.94	200.94	190.00	196.53	193.33	8,674	69.0%
27 Oct 2026	185.01	194.03	181.50	192.26	189.63	8,995	56.1%
26 Oct 2026	188.00	194.99	182.01	185.01	185.80	9,168	61.3%
23 Oct 2026	199.00	199.00	180.00	190.10	186.50	11,823	56.4%
22 Oct 2026	200.00	204.00	187.00	188.89	193.10	6,522	48.1%
21 Oct 2026	203.89	203.90	185.00	187.90	191.87	9,959	69.1%
19 Oct 2026	200.77	203.95	195.51	197.97	200.24	8,346	70.9%
16 Oct 2026	201.00	207.57	198.00	200.77	201.72	21,225	65.9%
15 Oct 2026	210.35	211.19	203.00	205.09	206.68	5,836	77.1%
14 Oct 2026	204.69	209.82	204.69	206.23	207.09	3,748	64.2%
13 Oct 2026	207.00	210.12	202.00	204.69	205.70	7,714	54.8%
12 Oct 2026	206.00	211.59	206.00	208.78	208.13	4,502	64.0%
9 Oct 2026	214.00	214.00	205.00	205.97	207.48	6,441	66.7%
8 Oct 2026	223.00	223.00	205.00	207.20	210.64	12,285	59.6%
7 Oct 2026	211.00	221.19	205.05	214.34	214.87	8,614	66.7%
6 Oct 2026	216.25	223.99	210.70	212.65	214.54	10,334	60.2%
5 Oct 2026	216.91	219.89	212.00	215.10	214.92	5,592	58.4%
1 Oct 2026	217.49	219.79	210.70	216.91	214.17	8,175	64.6%
30 Sep 2026	208.61	219.60	208.61	216.32	216.64	10,246	56.8%
29 Sep 2026	227.99	227.99	201.35	208.60	210.03	44,250	48.1%
28 Sep 2026	223.00	224.39	218.10	219.20	221.06	7,976	65.4%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Zodiac Energy bonus and split history

Ex-date	Event	Price factor	What happened
8 Oct 2020	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.