Zodiac Ventures share price history

BSE: 503641Commercial Services & SuppliesSmall Cap

Zodiac Ventures Limited · Face value ₹1 · Listed Sep 1981

₹1.26₹0.05 (4.13%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹1.21.

30 Oct: open ₹1.23, high ₹1.30, low ₹1.21

52-week range of traded prices to 30 Oct 2026

₹0.96Low, 23 Oct 2026₹3.07High, 30 Oct 2025

Under BSE's short-term additional surveillance, stage I, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹10 Cr4,383rd largest listed
P/E: 7.44
P/B: 0.24
Dividend yield: Nonein the last 12 months
ROE: 4.8%
ROCE: 2.3%
Debt to equity: 0.43
Volume, BSE: 2,57,924

Zodiac Ventures share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Zodiac Ventures' share price is on record from 25 Nov 2009, when it closed at ₹0.63, to 30 Oct 2026. Its highest close was ₹94.05 on 23 Feb 2015 and its lowest ₹0.46 on 11 Dec 2012, 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	1.26	−52.1%	2.52	1.02	2.63	2.63	0.96	4,07,89,187
2025	2.63	−81.6%	14.24	1.98	14.45	14.80	1.90	12,97,56,050
2024	14.27	−14.9%	24.61	13.09	16.55	25.80	12.10	3,11,56,115
2023	16.76	−56.1%	42.00	12.65	39.00	43.20	12.55	49,25,527
2022	38.15	+23.7%	45.85	19.50	31.60	49.00	18.60	86,03,083
2021	30.85	+409.1%	30.90	3.80	5.76	32.40	3.75	1,11,64,221
2020	6.06	−62.7%	21.35	6.01	17.00	21.40	5.71	7,56,501
2019	16.25	−64.7%	62.95	13.75	50.00	66.00	13.50	5,94,238
2015	46.05	−48.3%	94.05	40.45	88.10	96.80	40.00	24,41,082
2014	89.00	+459.7%	93.00	16.22	16.22	93.00	16.22	48,10,099
2013	15.90	+2,042.9%	15.90	0.78	0.78	15.90	0.78	2,02,400
2012	0.74	+12.3%	0.74	0.46	0.57	0.74	0.46	1,120
2010	0.66	+4.9%	0.66	0.66	0.66	0.66	0.66	60,000
2009	0.63	–	0.63	0.63	0.63	0.63	0.63	1,000

₹ 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. 2019 is from its first session, 5 Feb 2019. 2012 is from its first session, 24 Aug 2012. 2010 is from its first session, 1 Feb 2010. 2009 is from its first session, 25 Nov 2009. The change in 2019 is on the close at the end of 2015, the last year before it with a trade. The change in 2012 is on the close at the end of 2010, the last year before it with a trade. The close is the year's last trade for 2015 (26 Aug 2015), 2010 (1 Feb 2010) and 2009 (25 Nov 2009).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	1.26	−21.3%	1.63	1.69	0.96	60,76,342
Sep 2026	1.60	+7.4%	1.51	1.79	1.40	23,76,741
Aug 2026	1.49	−10.8%	1.65	1.74	1.46	45,36,345
Jul 2026	1.67	−1.8%	1.72	1.75	1.57	13,41,213
Jun 2026	1.70	−6.1%	1.82	1.90	1.63	16,65,460
May 2026	1.81	−4.2%	1.90	1.96	1.67	28,37,191
Apr 2026	1.89	+60.2%	1.20	2.22	1.19	50,21,947
Mar 2026	1.18	−23.9%	1.55	1.70	1.18	58,80,635
Feb 2026	1.55	−4.9%	1.66	1.75	1.54	57,84,586
Jan 2026	1.63	−38.0%	2.63	2.63	1.57	52,68,727
Dec 2025	2.63	+32.8%	2.02	2.70	1.96	62,46,732
Nov 2025	1.98	−31.7%	2.94	3.04	1.90	63,60,652
Oct 2025	2.90	−21.6%	3.74	3.74	2.73	1,69,48,919
Sep 2025	3.70	−49.0%	7.44	7.75	3.26	8,34,35,034
Aug 2025	7.26	−19.4%	9.81	10.96	7.00	79,86,980
Jul 2025	9.01	−15.6%	10.59	14.80	7.41	54,51,797
Jun 2025	10.67	−0.5%	10.72	11.14	10.20	7,64,808
May 2025	10.72	−7.2%	11.45	12.18	9.52	7,29,365
Apr 2025	11.55	+12.9%	10.05	12.24	10.05	2,87,656
Mar 2025	10.23	−7.4%	11.80	11.80	9.00	7,90,389
Feb 2025	11.05	−17.9%	13.69	13.88	9.33	3,80,707
Jan 2025	13.46	−5.7%	14.45	14.52	12.51	3,73,011
Dec 2024	14.27	−2.9%	14.93	15.50	13.75	8,59,225
Nov 2024	14.69	−0.5%	15.95	15.95	13.53	8,08,486
Oct 2024	14.77	−1.9%	15.20	17.16	12.10	19,55,752
Sep 2024	15.06	+6.3%	14.83	17.65	13.10	42,90,036
Aug 2024	14.17	−6.5%	15.35	15.87	13.55	16,70,680
Jul 2024	15.15	−5.2%	16.28	16.50	13.01	29,68,441
Jun 2024	15.98	+1.3%	16.50	17.49	13.00	58,09,315
May 2024	15.78	+3.6%	15.00	18.20	13.80	72,29,751
Apr 2024	15.23	+10.6%	13.60	15.89	13.45	5,22,187
Mar 2024	13.77	−10.5%	15.39	15.98	12.45	3,53,162
Feb 2024	15.39	−14.8%	17.41	18.70	14.40	8,87,711
Jan 2024	18.07	+7.8%	16.55	25.80	16.00	38,01,369
Dec 2023	16.76	+21.8%	13.76	19.40	13.33	11,92,510
Nov 2023	13.76	+3.1%	13.35	14.60	12.99	3,47,913
Oct 2023	13.35	−2.8%	13.97	14.43	13.10	2,50,798
Sep 2023	13.74	−12.0%	16.00	16.00	12.55	8,11,234
Aug 2023	15.61	−5.9%	16.60	17.34	14.24	4,00,769
Jul 2023	16.58	−7.2%	18.69	18.69	15.90	1,86,879
Jun 2023	17.87	−3.1%	18.44	21.93	15.82	5,23,323
May 2023	18.44	−25.2%	24.65	25.00	18.44	2,24,989
Apr 2023	24.65	+30.4%	19.29	27.74	18.25	1,63,395
Mar 2023	18.91	−35.9%	31.01	31.76	17.51	2,27,733
Feb 2023	29.50	−20.8%	38.35	38.35	28.20	1,15,151
Jan 2023	37.25	−2.4%	39.00	43.20	35.70	4,80,833
Dec 2022	38.15	−4.4%	39.10	41.20	31.70	3,00,874
Nov 2022	39.90	−6.1%	43.50	43.50	36.30	1,44,835
Oct 2022	42.50	+5.5%	40.00	44.70	38.00	4,91,752
Sep 2022	40.30	+1.0%	39.90	49.00	39.50	16,03,388
Aug 2022	39.90	+57.4%	26.45	41.75	24.00	17,15,247
Jul 2022	25.35	+23.7%	19.55	32.30	19.55	10,64,591
Jun 2022	20.50	−9.7%	23.50	29.15	18.60	4,54,710
May 2022	22.70	−24.6%	32.75	32.75	21.55	2,48,418
Apr 2022	30.10	−9.1%	33.05	36.35	28.75	5,44,440
Mar 2022	33.10	−2.8%	34.75	35.20	30.15	8,01,066
Feb 2022	34.05	+2.6%	33.00	37.80	30.75	2,45,007
Jan 2022	33.20	+7.6%	31.60	42.95	30.00	9,88,755
Dec 2021	30.85	+27.5%	23.75	32.40	22.10	17,81,362
Nov 2021	24.20	−9.2%	27.20	27.80	22.20	4,78,120
Oct 2021	26.65	+3.1%	26.55	31.15	24.45	7,59,592
Sep 2021	25.85	−1.3%	26.80	29.30	24.15	10,09,069
Aug 2021	26.20	+45.2%	18.95	29.50	18.95	11,81,166
Jul 2021	18.05	−5.3%	19.40	20.75	16.15	10,20,639
Jun 2021	19.06	+82.4%	10.60	19.80	10.30	16,70,825
May 2021	10.45	+30.3%	7.90	10.45	7.90	13,26,164
Apr 2021	8.02	+97.1%	3.87	8.11	3.87	10,70,395
Mar 2021	4.07	−17.1%	4.91	5.14	3.80	84,133
Feb 2021	4.91	+22.8%	4.10	5.20	4.00	1,61,020
Jan 2021	4.00	−34.0%	5.76	6.88	3.75	6,21,736
Dec 2020	6.06	−28.6%	8.70	9.74	5.71	4,03,735
Nov 2020	8.49	+14.6%	7.04	9.20	7.00	74,670
Oct 2020	7.41	−11.3%	8.35	9.40	7.41	38,554
Sep 2020	8.35	−24.0%	11.00	11.00	7.22	36,226
Aug 2020	10.99	+20.9%	9.40	11.20	7.59	62,166
Jul 2020	9.09	−2.2%	9.75	10.23	7.56	81,352
Jun 2020	9.29	−11.1%	10.97	15.12	9.27	50,686
May 2020	10.45	−0.1%	10.97	11.00	9.12	2,921
Apr 2020	10.46	−25.3%	14.00	15.00	9.49	3,264
Mar 2020	14.00	−12.5%	15.80	15.80	14.00	87
Feb 2020	16.00	−9.3%	17.65	17.65	16.00	125
Jan 2020	17.65	+8.6%	17.00	21.40	16.20	2,715
Dec 2019	16.25	−25.3%	21.75	21.75	13.50	2,536
Nov 2019	21.75	−27.9%	29.55	29.55	21.75	7,349
Oct 2019	30.15	−48.0%	60.50	66.00	30.15	43,786
Sep 2019	57.95	+35.2%	42.80	58.00	39.05	2,17,178
Aug 2019	42.85	+30.6%	31.20	43.00	29.65	80,588
Jul 2019	32.80	−9.1%	36.20	36.20	32.30	10,286
Jun 2019	36.10	−8.4%	38.65	38.65	33.25	41,230
May 2019	39.40	−3.9%	40.20	40.20	39.40	57,000
Apr 2019	41.00	−3.9%	41.80	41.80	41.00	22
Mar 2019	42.65	+0.7%	43.00	44.00	40.25	15,473
Feb 2019	42.35	−8.0%	50.00	50.00	40.35	1,18,790
Aug 2015	46.05	−9.6%	51.00	56.00	46.05	2,10,835
Jul 2015	50.95	+14.5%	46.30	52.40	43.20	3,74,320
Jun 2015	44.50	−24.2%	55.80	55.80	40.00	40,580
May 2015	58.70	−20.7%	74.00	80.00	58.50	1,23,589
Apr 2015	74.00	−9.8%	82.50	83.80	72.00	1,22,483
Mar 2015	82.00	−5.7%	87.00	91.40	79.20	6,61,171
Feb 2015	87.00	−2.9%	88.10	96.80	86.50	4,42,177
Jan 2015	89.60	+0.7%	88.10	92.10	84.65	4,65,927
Dec 2014	89.00	+7.2%	85.90	93.00	80.70	15,05,321
Nov 2014	83.00	+26.5%	65.65	83.00	65.65	8,66,539
Oct 2014	65.60	+41.7%	46.25	67.20	46.20	6,92,894
Sep 2014	46.30	−12.9%	53.15	53.45	44.95	10,31,220
Aug 2014	53.15	+4.5%	50.80	57.00	49.80	3,33,545
Jul 2014	50.88	−4.3%	53.50	53.50	50.80	17,030
May 2014	53.14	+24.8%	44.71	53.76	44.71	430
Apr 2014	42.58	+55.0%	28.84	42.58	28.84	340
Mar 2014	27.47	+36.5%	20.53	27.47	20.51	2,62,730
Feb 2014	20.13	+14.7%	17.89	20.13	17.89	90,010
Jan 2014	17.54	+10.3%	16.22	17.54	16.22	10,040
Dec 2013	15.90	+93.5%	8.63	15.90	8.63	51,260
Nov 2013	8.22	+33.8%	6.45	8.22	6.45	60
Oct 2013	6.14	+96.2%	3.29	6.14	3.29	1,50,130
Sep 2013	3.13	+46.6%	2.24	3.13	2.24	90
Aug 2013	2.14	+33.0%	1.69	2.14	1.69	60
Jun 2013	1.61	+4.9%	1.61	1.61	1.61	500
May 2013	1.53	+4.9%	1.53	1.53	1.53	50
Feb 2013	1.46	+2.0%	1.46	1.46	1.46	20
Jan 2013	1.43	+92.7%	0.78	1.43	0.78	230
Dec 2012	0.74	+30.6%	0.46	0.74	0.46	120
Aug 2012	0.57	−14.1%	0.57	0.57	0.57	1,000
Feb 2010	0.66	+4.9%	0.66	0.66	0.66	60,000
Nov 2009	0.63	–	0.63	0.63	0.63	1,000

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	1.23	1.30	1.21	1.26	1.25	2,57,924
29 Oct 2026	1.25	1.27	1.17	1.21	1.22	82,983
28 Oct 2026	1.33	1.33	1.21	1.25	1.25	69,715
27 Oct 2026	1.24	1.26	1.21	1.24	1.25	3,37,209
26 Oct 2026	1.08	1.15	1.08	1.15	1.13	2,77,265
23 Oct 2026	0.96	1.12	0.96	1.05	1.05	2,72,194
22 Oct 2026	1.04	1.09	1.02	1.02	1.02	13,31,707
21 Oct 2026	1.43	1.47	1.13	1.13	1.19	17,22,543
19 Oct 2026	1.60	1.60	1.38	1.41	1.45	7,18,254
16 Oct 2026	1.66	1.66	1.42	1.59	1.57	59,967
15 Oct 2026	1.65	1.67	1.63	1.63	1.65	12,803
14 Oct 2026	1.66	1.68	1.62	1.66	1.65	52,905
13 Oct 2026	1.64	1.66	1.61	1.65	1.64	23,510
12 Oct 2026	1.63	1.67	1.56	1.60	1.62	1,13,898
9 Oct 2026	1.60	1.69	1.60	1.67	1.64	51,507
8 Oct 2026	1.60	1.62	1.57	1.60	1.60	75,503
7 Oct 2026	1.53	1.62	1.52	1.57	1.55	3,67,062
6 Oct 2026	1.56	1.58	1.53	1.56	1.55	23,484
5 Oct 2026	1.54	1.59	1.52	1.55	1.53	1,43,652
1 Oct 2026	1.63	1.63	1.51	1.54	1.57	82,257
30 Sep 2026	1.61	1.64	1.59	1.60	1.61	16,227
29 Sep 2026	1.62	1.62	1.56	1.61	1.59	52,709

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 Ventures bonus and split history

Ex-date	Event	Price factor	What happened
18 Jul 2025	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
18 Jul 2025	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 18 Jul 2025), and its terms do not account for the move. Not adjusted for.
21 Aug 2014	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.