iifl-logo
  • testing
  • |

iifl-logo

Zomato Ltd Historical Data

255.68
(-0.45%)
Jun 10, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Zomato Ltd Historical Data

29/05/2025calendar-icon
29/06/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

12-May-2025

232

240232239.51,63,1717,52,56,50,379.981,64,13,459

13-May-2025

238

239.47231.05231.653,09,38810,48,03,81,213.752,35,44,000

14-May-2025

232

237.44232236.861,44,6505,45,24,65,594.331,01,08,304

15-May-2025

236.2

245.3233.75242.591,91,7299,69,71,92,437.111,45,11,128

16-May-2025

242.6

246.94242245.761,52,1127,55,98,35,500.941,42,94,651

19-May-2025

245.84

246.59237.43238.031,46,7115,25,39,18,642.5893,95,439

20-May-2025

240

240227.88228.282,72,30610,60,74,70,387.342,35,04,655

21-May-2025

227

230.3224.18229.972,31,62410,74,43,71,950.22,39,43,231

22-May-2025

228.97

230.88227.03229.021,36,9596,58,87,57,102.251,32,72,977

23-May-2025

229.12

240.7228.87237.552,11,19910,00,11,15,997.081,36,08,362

26-May-2025

232.8

232.8225.65226.84,74,02720,34,12,45,171.575,41,72,485

27-May-2025

226.4

227.47221.1224.796,83,69150,49,60,52,593.9315,11,70,427

28-May-2025

225.9

225.9223.2224.182,06,5259,76,22,41,974.662,81,41,568

29-May-2025

224.5

229.35224.03228.372,17,48012,41,45,72,055.93,16,50,146

30-May-2025

226.56

243226.56238.315,24,1061,11,02,72,13,033.1528,46,91,482

02-Jun-2025

237.31

243236.11241.22,44,43513,40,40,94,238.633,06,52,281

03-Jun-2025

245

245.83236.75237.72,49,49822,11,19,46,213.075,76,79,984

04-Jun-2025

237.1

248237.1245.682,24,93417,17,55,38,040.663,66,37,865

05-Jun-2025

248

260.22247.99256.564,56,00532,78,86,97,450.436,09,47,583

06-Jun-2025

256.56

264256.01261.863,86,01017,27,27,87,135.683,51,21,297

09-Jun-2025

261.9

262.98255.35256.842,69,9518,71,71,87,542.181,48,86,998

10-Jun-2025

256.8

256.8252.35255.681,89,0519,34,95,80,606.652,00,24,960

Zomato Ltd: Related NEWS

No Record Found

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

testing
  • testing
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

testing
  • testing
  • testing

ATTENTION INVESTOR

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.