Canada markets open in 7 hours 49 minutes

Zomato Limited (ZOMATO.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
190.85-4.90 (-2.50%)
As of 10:56AM IST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 2024196.00196.35190.60190.85190.85967,122
May 06, 2024198.30201.95194.50195.75195.755,418,627
May 03, 2024196.90200.35193.05197.25197.251,297,466
May 02, 2024193.85195.90192.70195.40195.40711,209
Apr 30, 2024194.75197.00192.20193.05193.052,869,770
Apr 29, 2024189.65194.30186.40193.60193.603,568,246
Apr 26, 2024188.55190.40186.30188.15188.152,392,466
Apr 25, 2024184.15188.75182.35184.75184.752,000,066
Apr 24, 2024189.00189.15183.15184.40184.40937,179
Apr 23, 2024195.15195.15186.55187.55187.552,084,551
Apr 22, 2024193.00197.80190.90193.35193.352,604,576
Apr 19, 2024182.10190.95181.45189.20189.20920,209
Apr 18, 2024188.70189.45182.90185.15185.153,196,001
Apr 16, 2024187.00189.15183.95186.75186.755,527,699
Apr 15, 2024184.00192.40184.00188.10188.105,049,412
Apr 12, 2024196.25199.75190.50192.45192.451,861,164
Apr 10, 2024195.20199.55194.00196.80196.802,656,530
Apr 09, 2024192.75195.40188.70193.70193.702,299,622
Apr 08, 2024191.90194.00190.50191.80191.801,836,574
Apr 05, 2024188.05191.90187.30190.50190.501,389,608
Apr 04, 2024180.00188.05180.00186.95186.954,082,713
Apr 03, 2024181.95181.95177.85178.40178.40752,721
Apr 02, 2024184.80184.85180.65183.05183.052,152,436
Apr 01, 2024184.00188.00183.00184.55184.552,255,780
Mar 28, 2024179.95184.70176.00182.35182.352,890,892
Mar 27, 2024183.90188.95177.20179.50179.504,031,989
Mar 26, 2024173.35183.50172.15182.60182.602,322,040
Mar 22, 2024170.50174.90169.10174.10174.101,536,908
Mar 21, 2024167.75171.00166.40169.35169.353,826,884
Mar 20, 2024159.75166.70159.00165.70165.703,853,974
Mar 19, 2024158.50161.45156.50158.00158.00821,538
Mar 18, 2024162.35164.45157.30158.20158.201,359,082
Mar 15, 2024153.00161.50152.45159.90159.903,231,392
Mar 14, 2024146.05157.30144.30152.75152.751,746,760
Mar 13, 2024158.35158.35147.40148.55148.551,915,200
Mar 12, 2024156.80157.80152.20156.80156.80967,915
Mar 11, 2024160.75163.20148.95154.80154.804,423,475
Mar 07, 2024161.60163.60158.65159.95159.951,537,692
Mar 06, 2024163.45164.00157.70161.60161.60193,093,400
Mar 05, 2024171.55171.55164.05166.05166.05729,326
Mar 04, 2024168.30175.50168.00169.75169.753,588,083
Mar 01, 2024167.60173.45165.70166.50166.503,134,238
Feb 29, 2024157.10168.80155.45165.50165.502,885,673
Feb 28, 2024161.65162.00155.30159.15159.151,106,389
Feb 27, 2024164.10164.10158.00161.25161.25755,149
Feb 26, 2024165.05168.40163.20164.10164.10959,127
Feb 23, 2024162.95164.80160.70164.00164.00920,638
Feb 22, 2024159.95163.00156.50162.00162.004,737,856
Feb 21, 2024162.05167.85157.70158.75158.754,142,597
Feb 20, 2024159.90163.90158.70161.00161.003,626,543
Feb 19, 2024157.50160.40155.40157.45157.454,896,075
Feb 16, 2024156.95160.00155.35156.70156.704,849,929
Feb 15, 2024156.75159.20154.00154.85154.853,153,947
Feb 14, 2024153.20153.80150.05152.20152.203,175,771
Feb 13, 2024154.60157.80149.40154.75154.753,220,137
Feb 12, 2024151.00158.70149.45153.75153.7513,412,530
Feb 09, 2024146.90151.45142.30149.45149.4511,493,610
Feb 08, 2024142.95147.45139.10144.00144.0010,821,790
Feb 07, 2024140.80142.85139.70140.60140.604,262,669
Feb 06, 2024140.55141.95138.05140.20140.201,568,208
Feb 05, 2024144.65145.25139.05140.10140.103,876,295
Feb 02, 2024141.60145.00141.60143.85143.853,186,318
Feb 01, 2024140.45143.50138.60140.55140.552,770,299
Jan 31, 2024139.35142.00138.05139.50139.505,062,476
Jan 30, 2024135.65138.75134.65137.20137.205,238,436
Jan 29, 2024136.90137.70132.40135.60135.602,781,753
Jan 25, 2024135.70138.20132.80136.00136.005,390,853
Jan 24, 2024131.75137.00129.80136.25136.252,068,303
Jan 23, 2024136.00137.25128.10130.05130.056,578,089
Jan 19, 2024130.80135.45128.00135.00135.003,916,555
Jan 18, 2024------
Jan 17, 2024132.20132.45126.65127.30127.305,159,697
Jan 16, 2024135.15135.30131.20133.55133.551,740,026
Jan 15, 2024139.80139.80132.75133.40133.404,917,105
Jan 12, 2024140.05141.55136.95139.60139.602,150,226
Jan 11, 2024135.15138.95135.15138.25138.253,366,022
Jan 10, 2024134.40136.15132.35134.65134.652,883,725
Jan 09, 2024133.05135.00132.60134.45134.451,769,125
Jan 08, 2024133.70133.70130.00132.80132.801,927,259
Jan 05, 2024130.90134.25129.00133.15133.154,850,704
Jan 04, 2024128.50130.80126.45129.95129.952,968,442
Jan 03, 2024128.75130.30127.15127.55127.553,187,967
Jan 02, 2024126.55129.50125.50128.80128.805,381,537
Jan 01, 2024124.60125.60123.10124.50124.502,426,061
Dec 29, 2023124.00125.45123.20123.70123.702,863,821
Dec 28, 2023124.90125.45120.70123.20123.205,545,227
Dec 27, 2023125.80127.50125.50127.05127.051,743,880
Dec 26, 2023128.45128.60124.30125.00125.00984,606
Dec 22, 2023130.30131.00125.30128.45128.455,187,422
Dec 21, 2023122.00128.75120.25127.55127.553,215,628
Dec 20, 2023130.30131.00123.15124.60124.602,743,183
Dec 19, 2023129.00131.75127.30130.20130.206,171,779
Dec 18, 2023123.55129.00121.55128.60128.607,185,410
Dec 15, 2023124.50124.95122.55123.65123.65939,478
Dec 14, 2023120.55124.90120.55124.10124.106,307,879
Dec 13, 2023116.90120.50116.00120.00120.001,616,216
Dec 12, 2023119.00119.30114.25116.70116.701,859,798
Dec 11, 2023120.40120.40117.60118.35118.351,396,572
Dec 08, 2023122.25123.90119.30119.90119.904,118,410
Dec 07, 2023119.35122.30118.35121.80121.804,335,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...