Zomato Limited (INE758T01015)
NSE: ZOMATO | Series: EQ | Date of Listing: 23 Jul, 2021
-
LTP
274.70
-13.80 (-4.78 %) -
Open
290.00
288.05 -
High
290.50
290.20 -
Low
274.20
284.70 -
Close
282.10
288.50 -
52W High
304.70
09 Dec, 2024 -
52W Low
120.60
28 Dec, 2023
Upper Circuit: 317.35
Lower Circuit: 259.65
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 290.00 | 290.50 | 274.20 | 274.70 | 282.10 | -6.40 | -2.22 | 304.70 | 101.00 | 271,472,990 | 7,675.86 Crore | 349,641 |
| 19 Dec, 2024 | 288.05 | 290.20 | 284.70 | 289.20 | 288.50 | -3.40 | -1.16 | 304.70 | 101.00 | 31,350,637 | 901.29 Crore | 175,217 |
| 18 Dec, 2024 | 297.70 | 297.70 | 290.00 | 292.50 | 291.90 | -4.90 | -1.65 | 304.70 | 101.00 | 28,348,122 | 830.71 Crore | 205,891 |
| 17 Dec, 2024 | 295.50 | 303.45 | 292.30 | 295.70 | 296.80 | 2.65 | 0.9 | 304.70 | 101.00 | 72,724,924 | 2,175.67 Crore | 360,496 |
| 16 Dec, 2024 | 289.00 | 295.90 | 286.55 | 294.50 | 294.15 | 5.90 | 2.05 | 304.70 | 101.00 | 31,320,679 | 915.53 Crore | 205,651 |
| 13 Dec, 2024 | 279.00 | 288.95 | 278.20 | 288.20 | 288.25 | 3.35 | 1.18 | 304.70 | 101.00 | 47,302,705 | 1,350.36 Crore | 252,192 |
| 12 Dec, 2024 | 291.80 | 295.00 | 284.10 | 285.60 | 284.90 | -6.90 | -2.36 | 304.70 | 101.00 | 38,405,304 | 1,107.54 Crore | 226,353 |
| 11 Dec, 2024 | 290.00 | 294.30 | 288.60 | 291.35 | 291.80 | -4.05 | -1.37 | 304.70 | 101.00 | 39,053,928 | 1,139.40 Crore | 263,989 |
| 10 Dec, 2024 | 296.75 | 299.45 | 295.00 | 296.00 | 295.85 | 0.55 | 0.19 | 304.70 | 101.00 | 31,333,039 | 929.81 Crore | 186,888 |
| 09 Dec, 2024 | 304.70 | 304.70 | 291.80 | 295.70 | 295.30 | -7.65 | -2.53 | 304.70 | 101.00 | 51,131,895 | 1,519.81 Crore | 335,016 |
| 06 Dec, 2024 | 300.00 | 303.90 | 296.25 | 302.45 | 302.95 | 3.60 | 1.2 | 304.65 | 101.00 | 49,309,068 | 1,480.21 Crore | 287,621 |
| 05 Dec, 2024 | 288.25 | 304.65 | 286.85 | 299.00 | 299.35 | 13.10 | 4.58 | 304.65 | 101.00 | 102,148,528 | 3,045.77 Crore | 533,946 |
| 04 Dec, 2024 | 283.00 | 288.00 | 283.00 | 286.20 | 286.25 | 6.40 | 2.29 | 298.25 | 101.00 | 45,520,598 | 1,300.95 Crore | 224,068 |
| 03 Dec, 2024 | 279.70 | 282.35 | 279.00 | 280.00 | 279.85 | -2.65 | -0.94 | 298.25 | 101.00 | 30,078,648 | 842.12 Crore | 180,832 |
| 02 Dec, 2024 | 281.90 | 285.70 | 280.45 | 282.85 | 282.50 | 2.74 | 0.98 | 298.25 | 101.00 | 35,170,688 | 996.45 Crore | 206,586 |
| 29 Nov, 2024 | 285.00 | 287.49 | 273.62 | 279.40 | 279.76 | -6.37 | -2.23 | 298.25 | 101.00 | 73,433,199 | 2,060.27 Crore | 440,473 |
| 28 Nov, 2024 | 285.60 | 288.25 | 281.43 | 285.20 | 286.13 | 1.41 | 0.5 | 298.25 | 101.00 | 49,584,020 | 1,414.03 Crore | 368,268 |
| 27 Nov, 2024 | 281.00 | 289.70 | 278.76 | 285.76 | 284.72 | 4.61 | 1.65 | 298.25 | 101.00 | 66,635,986 | 1,905.27 Crore | 546,387 |
| 26 Nov, 2024 | 273.80 | 281.14 | 272.61 | 280.21 | 280.11 | 6.80 | 2.49 | 298.25 | 101.00 | 48,373,365 | 1,342.20 Crore | 406,042 |
| 25 Nov, 2024 | 273.25 | 284.34 | 271.17 | 272.90 | 273.31 | 9.11 | 3.45 | 298.25 | 101.00 | 119,525,837 | 3,324.88 Crore | 580,890 |