Zomato Limited (ZOMATO.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 196.80 | 200.35 | 193.10 | 197.25 | 197.25 | 37,882,274 |
| May 02, 2024 | 193.60 | 195.95 | 192.75 | 195.45 | 195.45 | 27,391,448 |
| Apr 30, 2024 | 195.00 | 196.95 | 192.20 | 193.15 | 193.15 | 39,383,265 |
| Apr 29, 2024 | 189.40 | 194.30 | 186.45 | 193.60 | 193.60 | 33,415,230 |
| Apr 26, 2024 | 189.00 | 190.45 | 186.35 | 188.10 | 188.10 | 33,778,145 |
| Apr 25, 2024 | 184.00 | 188.90 | 182.50 | 184.70 | 184.70 | 38,839,521 |
| Apr 24, 2024 | 189.00 | 189.10 | 183.15 | 184.40 | 184.40 | 32,622,315 |
| Apr 23, 2024 | 194.40 | 194.50 | 186.60 | 187.45 | 187.45 | 35,740,731 |
| Apr 22, 2024 | 193.00 | 197.70 | 190.80 | 193.35 | 193.35 | 28,792,292 |
| Apr 19, 2024 | 182.30 | 191.00 | 181.40 | 189.20 | 189.20 | 34,112,204 |
| Apr 18, 2024 | 188.50 | 189.25 | 183.00 | 185.20 | 185.20 | 35,346,377 |
| Apr 16, 2024 | 187.00 | 189.30 | 183.90 | 186.45 | 186.45 | 43,273,463 |
| Apr 15, 2024 | 188.00 | 192.40 | 184.50 | 188.30 | 188.30 | 48,456,568 |
| Apr 12, 2024 | 195.85 | 199.70 | 190.50 | 192.10 | 192.10 | 56,543,869 |
| Apr 10, 2024 | 195.00 | 199.60 | 194.05 | 196.90 | 196.90 | 35,141,522 |
| Apr 09, 2024 | 192.55 | 195.50 | 188.75 | 193.70 | 193.70 | 30,824,719 |
| Apr 08, 2024 | 191.60 | 194.00 | 190.55 | 191.80 | 191.80 | 23,092,887 |
| Apr 05, 2024 | 188.25 | 191.80 | 187.25 | 190.50 | 190.50 | 35,235,139 |
| Apr 04, 2024 | 180.50 | 188.15 | 180.25 | 187.00 | 187.00 | 52,772,054 |
| Apr 03, 2024 | 181.95 | 182.00 | 177.85 | 178.30 | 178.30 | 24,268,721 |
| Apr 02, 2024 | 185.00 | 185.00 | 180.75 | 183.10 | 183.10 | 36,346,394 |
| Apr 01, 2024 | 183.90 | 188.20 | 182.75 | 184.50 | 184.50 | 20,789,208 |
| Mar 28, 2024 | 179.80 | 184.70 | 176.00 | 182.10 | 182.10 | 42,567,446 |
| Mar 27, 2024 | 183.60 | 189.00 | 177.20 | 179.45 | 179.45 | 50,528,769 |
| Mar 26, 2024 | 173.40 | 183.65 | 172.20 | 182.60 | 182.60 | 64,590,292 |
| Mar 22, 2024 | 170.45 | 174.90 | 169.05 | 174.20 | 174.20 | 41,776,494 |
| Mar 21, 2024 | 168.00 | 171.00 | 166.40 | 169.65 | 169.65 | 42,227,967 |
| Mar 20, 2024 | 159.45 | 166.70 | 159.00 | 165.60 | 165.60 | 45,544,054 |
| Mar 19, 2024 | 158.60 | 161.45 | 156.50 | 157.95 | 157.95 | 24,847,687 |
| Mar 18, 2024 | 162.50 | 164.45 | 157.25 | 158.25 | 158.25 | 35,382,756 |
| Mar 15, 2024 | 152.85 | 161.70 | 152.45 | 160.05 | 160.05 | 95,085,427 |
| Mar 14, 2024 | 147.10 | 157.30 | 144.30 | 152.75 | 152.75 | 45,708,365 |
| Mar 13, 2024 | 157.45 | 158.25 | 147.50 | 148.65 | 148.65 | 53,202,095 |
| Mar 12, 2024 | 156.60 | 157.90 | 152.15 | 156.90 | 156.90 | 31,159,766 |
| Mar 11, 2024 | 161.00 | 163.20 | 149.00 | 154.85 | 154.85 | 51,519,591 |
| Mar 07, 2024 | 161.75 | 163.45 | 158.65 | 160.00 | 160.00 | 43,685,238 |
| Mar 06, 2024 | 164.40 | 164.40 | 157.50 | 161.55 | 161.55 | 95,621,548 |
| Mar 05, 2024 | 170.75 | 171.50 | 164.05 | 165.85 | 165.85 | 29,313,864 |
| Mar 04, 2024 | 168.00 | 175.60 | 168.00 | 169.80 | 169.80 | 55,751,426 |
| Mar 01, 2024 | 168.00 | 173.50 | 165.60 | 166.50 | 166.50 | 42,587,331 |
| Feb 29, 2024 | 156.45 | 168.85 | 155.45 | 165.45 | 165.45 | 175,785,440 |
| Feb 28, 2024 | 161.90 | 161.95 | 155.35 | 159.35 | 159.35 | 41,883,110 |
| Feb 27, 2024 | 163.75 | 163.85 | 158.00 | 161.30 | 161.30 | 29,921,497 |
| Feb 26, 2024 | 165.20 | 168.50 | 163.15 | 164.20 | 164.20 | 33,433,566 |
| Feb 23, 2024 | 162.40 | 164.80 | 160.80 | 164.05 | 164.05 | 37,200,710 |
| Feb 22, 2024 | 159.55 | 163.00 | 156.60 | 162.10 | 162.10 | 67,614,848 |
| Feb 21, 2024 | 162.30 | 167.80 | 157.60 | 158.65 | 158.65 | 91,140,945 |
| Feb 20, 2024 | 159.70 | 163.80 | 158.70 | 161.05 | 161.05 | 85,356,675 |
| Feb 19, 2024 | 157.45 | 160.45 | 155.60 | 157.50 | 157.50 | 60,218,202 |
| Feb 16, 2024 | 156.90 | 160.00 | 155.35 | 156.70 | 156.70 | 61,209,337 |
| Feb 15, 2024 | 157.00 | 159.20 | 154.00 | 154.85 | 154.85 | 77,367,585 |
| Feb 14, 2024 | 152.95 | 153.75 | 150.10 | 152.25 | 152.25 | 38,221,083 |
| Feb 13, 2024 | 154.35 | 157.90 | 149.00 | 154.75 | 154.75 | 79,935,680 |
| Feb 12, 2024 | 151.00 | 158.80 | 149.50 | 153.80 | 153.80 | 155,848,102 |
| Feb 09, 2024 | 146.90 | 151.40 | 142.25 | 149.45 | 149.45 | 257,918,995 |
| Feb 08, 2024 | 142.50 | 147.50 | 139.00 | 144.10 | 144.10 | 184,839,649 |
| Feb 07, 2024 | 141.00 | 142.90 | 139.65 | 140.40 | 140.40 | 75,083,259 |
| Feb 06, 2024 | 140.40 | 141.80 | 138.05 | 139.95 | 139.95 | 46,782,951 |
| Feb 05, 2024 | 145.00 | 145.40 | 138.25 | 140.25 | 140.25 | 54,189,688 |
| Feb 02, 2024 | 141.80 | 145.00 | 141.45 | 143.80 | 143.80 | 78,666,454 |
| Feb 01, 2024 | 141.00 | 143.50 | 138.55 | 140.55 | 140.55 | 70,252,449 |
| Jan 31, 2024 | 140.00 | 142.00 | 138.00 | 139.55 | 139.55 | 89,833,027 |
| Jan 30, 2024 | 135.85 | 138.80 | 134.65 | 137.20 | 137.20 | 57,612,020 |
| Jan 29, 2024 | 136.90 | 137.70 | 132.35 | 135.55 | 135.55 | 55,871,017 |
| Jan 25, 2024 | 135.90 | 138.20 | 132.80 | 136.15 | 136.15 | 60,682,540 |
| Jan 24, 2024 | 131.45 | 136.90 | 129.80 | 136.20 | 136.20 | 54,612,769 |
| Jan 23, 2024 | 136.30 | 137.30 | 127.00 | 130.10 | 130.10 | 72,520,625 |
| Jan 19, 2024 | 130.50 | 135.50 | 128.00 | 135.05 | 135.05 | 81,155,018 |
| Jan 18, 2024 | 128.05 | 129.80 | 121.60 | 129.45 | 129.45 | 111,946,831 |
| Jan 17, 2024 | 132.40 | 132.40 | 126.75 | 127.40 | 127.40 | 76,780,526 |
| Jan 16, 2024 | 135.00 | 135.30 | 131.00 | 133.55 | 133.55 | 47,043,428 |
| Jan 15, 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | - |
| Jan 12, 2024 | 140.00 | 141.50 | 136.80 | 139.55 | 139.55 | 45,508,277 |
| Jan 11, 2024 | 135.30 | 139.00 | 135.05 | 138.35 | 138.35 | 41,809,415 |
| Jan 10, 2024 | 134.25 | 136.15 | 132.25 | 134.65 | 134.65 | 29,917,881 |
| Jan 09, 2024 | 133.20 | 135.00 | 132.60 | 134.30 | 134.30 | 33,803,263 |
| Jan 08, 2024 | 133.65 | 133.65 | 130.00 | 132.85 | 132.85 | 38,912,423 |
| Jan 05, 2024 | 130.90 | 134.35 | 128.95 | 133.30 | 133.30 | 55,608,923 |
| Jan 04, 2024 | 128.40 | 130.90 | 126.45 | 129.75 | 129.75 | 45,285,624 |
| Jan 03, 2024 | 128.80 | 130.25 | 127.10 | 127.55 | 127.55 | 39,101,172 |
| Jan 02, 2024 | 127.00 | 129.45 | 125.50 | 128.70 | 128.70 | 69,395,959 |
| Jan 01, 2024 | 124.45 | 125.60 | 122.85 | 124.50 | 124.50 | 24,228,685 |
| Dec 29, 2023 | 124.00 | 125.55 | 123.25 | 123.70 | 123.70 | 27,512,604 |
| Dec 28, 2023 | 124.90 | 125.50 | 120.60 | 123.20 | 123.20 | 72,865,479 |
| Dec 27, 2023 | 125.70 | 127.60 | 125.55 | 127.05 | 127.05 | 21,757,560 |
| Dec 26, 2023 | 128.50 | 128.70 | 124.30 | 125.00 | 125.00 | 25,499,782 |
| Dec 22, 2023 | 130.55 | 131.00 | 125.30 | 128.50 | 128.50 | 63,113,800 |
| Dec 21, 2023 | 122.15 | 128.70 | 120.20 | 127.35 | 127.35 | 52,326,124 |
| Dec 20, 2023 | 130.35 | 131.00 | 123.15 | 124.75 | 124.75 | 49,006,056 |
| Dec 19, 2023 | 129.00 | 131.75 | 127.40 | 130.25 | 130.25 | 64,117,314 |
| Dec 18, 2023 | 123.40 | 129.20 | 121.55 | 128.55 | 128.55 | 89,553,155 |
| Dec 15, 2023 | 124.50 | 125.00 | 122.40 | 123.60 | 123.60 | 39,542,770 |
| Dec 14, 2023 | 121.00 | 124.95 | 120.50 | 124.15 | 124.15 | 74,178,495 |
| Dec 13, 2023 | 116.90 | 120.50 | 116.15 | 120.00 | 120.00 | 48,092,329 |
| Dec 12, 2023 | 119.00 | 119.30 | 114.15 | 116.75 | 116.75 | 40,800,538 |
| Dec 11, 2023 | 119.95 | 120.50 | 117.55 | 118.45 | 118.45 | 32,372,287 |
| Dec 08, 2023 | 123.00 | 123.90 | 119.30 | 119.95 | 119.95 | 44,213,196 |
| Dec 07, 2023 | 119.60 | 122.20 | 118.40 | 121.70 | 121.70 | 52,483,562 |
| Dec 06, 2023 | 117.15 | 119.70 | 116.60 | 118.90 | 118.90 | 48,171,753 |
| Dec 05, 2023 | 117.90 | 118.25 | 116.25 | 116.75 | 116.75 | 57,483,305 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.