Zomato Limited (INE758T01015)
NSE: ZOMATO | Series: EQ | Date of Listing: 23 Jul, 2021
-
LTP
211.00
-1.03 (-0.49 %) -
Open
208.15
203.50 -
High
214.00
212.60 -
Low
208.00
202.00 -
Close
210.90
212.03 -
52W High
304.70
09 Dec, 2024 -
52W Low
146.30
04 Jun, 2024
Upper Circuit: 233.23
Lower Circuit: 190.83
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 208.15 | 214.00 | 208.00 | 211.00 | 210.90 | -1.13 | -0.53 | 304.70 | 101.00 | 44,447,473 | 940.11 Crore | 298,707 |
| 02 Apr, 2025 | 203.50 | 212.60 | 202.00 | 211.70 | 212.03 | 10.02 | 4.96 | 304.70 | 101.00 | 59,441,448 | 1,235.59 Crore | 277,483 |
| 01 Apr, 2025 | 201.70 | 205.00 | 198.85 | 203.35 | 202.01 | 0.31 | 0.15 | 304.70 | 101.00 | 63,369,467 | 1,279.36 Crore | 361,222 |
| 28 Mar, 2025 | 204.24 | 209.90 | 200.50 | 201.20 | 201.70 | -4.58 | -2.22 | 304.70 | 101.00 | 74,842,762 | 1,529.98 Crore | 334,406 |
| 27 Mar, 2025 | 204.47 | 208.75 | 200.37 | 203.00 | 206.28 | 2.99 | 1.47 | 304.70 | 101.00 | 400,414,753 | 8,240.01 Crore | 539,248 |
| 26 Mar, 2025 | 202.35 | 206.90 | 199.92 | 204.47 | 203.29 | -6.52 | -3.11 | 304.70 | 101.00 | 114,342,130 | 2,331.29 Crore | 478,755 |
| 25 Mar, 2025 | 223.80 | 225.10 | 209.00 | 210.20 | 209.81 | -12.99 | -5.83 | 304.70 | 101.00 | 84,184,995 | 1,796.62 Crore | 422,009 |
| 24 Mar, 2025 | 228.80 | 230.20 | 222.20 | 222.84 | 222.80 | -4.72 | -2.07 | 304.70 | 101.00 | 41,920,679 | 943.44 Crore | 246,715 |
| 21 Mar, 2025 | 220.00 | 228.85 | 220.00 | 227.50 | 227.52 | 3.05 | 1.36 | 304.70 | 101.00 | 113,328,549 | 2,560.27 Crore | 257,104 |
| 20 Mar, 2025 | 226.00 | 228.00 | 221.87 | 224.00 | 224.47 | 0.94 | 0.42 | 304.70 | 101.00 | 61,376,776 | 1,379.38 Crore | 188,392 |
| 19 Mar, 2025 | 218.50 | 227.50 | 218.50 | 223.80 | 223.53 | 5.34 | 2.45 | 304.70 | 101.00 | 65,519,150 | 1,470.17 Crore | 381,459 |
| 18 Mar, 2025 | 204.28 | 219.10 | 204.28 | 218.91 | 218.19 | 14.50 | 7.12 | 304.70 | 101.00 | 79,201,906 | 1,692.86 Crore | 367,430 |
| 17 Mar, 2025 | 200.00 | 207.20 | 199.17 | 204.28 | 203.69 | 2.26 | 1.12 | 304.70 | 101.00 | 48,729,405 | 993.53 Crore | 312,138 |
| 13 Mar, 2025 | 208.20 | 208.60 | 200.20 | 202.50 | 201.43 | -4.03 | -1.96 | 304.70 | 101.00 | 60,780,855 | 1,239.84 Crore | 278,069 |
| 12 Mar, 2025 | 209.09 | 212.50 | 201.20 | 205.80 | 205.46 | -2.61 | -1.25 | 304.70 | 101.00 | 80,010,768 | 1,641.16 Crore | 320,372 |
| 11 Mar, 2025 | 205.01 | 210.42 | 199.80 | 208.50 | 208.07 | -3.21 | -1.52 | 304.70 | 101.00 | 122,391,053 | 2,504.21 Crore | 655,855 |
| 10 Mar, 2025 | 217.41 | 219.09 | 210.55 | 211.51 | 211.28 | -5.55 | -2.56 | 304.70 | 101.00 | 62,786,821 | 1,339.67 Crore | 293,972 |
| 07 Mar, 2025 | 223.89 | 224.65 | 216.00 | 217.10 | 216.83 | -8.60 | -3.81 | 304.70 | 101.00 | 43,864,788 | 963.97 Crore | 224,254 |
| 06 Mar, 2025 | 231.44 | 231.44 | 224.50 | 225.02 | 225.43 | -1.59 | -0.7 | 304.70 | 101.00 | 31,864,115 | 724.50 Crore | 193,971 |
| 05 Mar, 2025 | 229.00 | 231.75 | 225.36 | 227.07 | 227.02 | -0.59 | -0.26 | 304.70 | 101.00 | 33,095,222 | 755.00 Crore | 196,956 |
| 04 Mar, 2025 | 220.60 | 229.66 | 218.70 | 226.90 | 227.61 | 5.47 | 2.46 | 304.70 | 101.00 | 40,794,122 | 924.75 Crore | 230,022 |