Zomato Limited (ZOMATO.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 10:50AM IST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 202.00 | 204.65 | 201.35 | 202.30 | 202.30 | 1,360,234 |
| 24 Jun 2024 | 194.00 | 199.65 | 191.85 | 198.85 | 198.85 | 3,817,930 |
| 21 Jun 2024 | 198.00 | 199.90 | 193.10 | 194.10 | 194.10 | 1,221,682 |
| 20 Jun 2024 | 200.00 | 201.90 | 195.00 | 196.95 | 196.95 | 4,273,252 |
| 19 Jun 2024 | 190.00 | 200.90 | 189.55 | 198.55 | 198.55 | 12,009,160 |
| 18 Jun 2024 | 187.90 | 189.00 | 184.90 | 188.70 | 188.70 | 1,465,640 |
| 14 Jun 2024 | 185.50 | 186.60 | 184.10 | 186.20 | 186.20 | 848,227 |
| 13 Jun 2024 | 183.50 | 185.65 | 180.15 | 184.90 | 184.90 | 4,847,406 |
| 12 Jun 2024 | 184.50 | 184.95 | 179.30 | 179.70 | 179.70 | 2,778,155 |
| 11 Jun 2024 | 182.30 | 186.00 | 180.05 | 184.05 | 184.05 | 5,693,348 |
| 10 Jun 2024 | 184.00 | 186.50 | 180.20 | 181.85 | 181.85 | 2,587,177 |
| 07 Jun 2024 | 182.25 | 186.90 | 180.70 | 184.05 | 184.05 | 3,098,447 |
| 06 Jun 2024 | 184.75 | 185.75 | 182.55 | 183.65 | 183.65 | 882,378 |
| 05 Jun 2024 | 173.05 | 185.30 | 166.65 | 183.75 | 183.75 | 7,444,802 |
| 04 Jun 2024 | 176.95 | 176.95 | 146.85 | 172.10 | 172.10 | 5,672,431 |
| 03 Jun 2024 | 184.10 | 185.35 | 172.80 | 175.10 | 175.10 | 2,677,240 |
| 31 May 2024 | 178.95 | 182.95 | 171.25 | 178.90 | 178.90 | 3,129,487 |
| 30 May 2024 | 183.55 | 185.00 | 179.00 | 180.55 | 180.55 | 567,946 |
| 29 May 2024 | 181.20 | 185.45 | 180.00 | 183.20 | 183.20 | 1,190,955 |
| 28 May 2024 | 184.85 | 184.85 | 180.45 | 181.25 | 181.25 | 779,052 |
| 27 May 2024 | 184.15 | 185.40 | 178.30 | 183.25 | 183.25 | 4,233,142 |
| 24 May 2024 | 188.00 | 188.00 | 179.00 | 182.90 | 182.90 | 3,030,885 |
| 23 May 2024 | 186.75 | 189.25 | 184.50 | 186.80 | 186.80 | 2,149,574 |
| 22 May 2024 | 190.00 | 190.00 | 183.55 | 185.55 | 185.55 | 1,515,922 |
| 21 May 2024 | 194.35 | 196.50 | 188.75 | 189.05 | 189.05 | 1,688,562 |
| 17 May 2024 | 195.00 | 195.95 | 193.15 | 194.75 | 194.75 | 1,767,589 |
| 16 May 2024 | 193.25 | 195.90 | 189.00 | 195.20 | 195.20 | 1,100,021 |
| 15 May 2024 | 188.95 | 193.30 | 183.00 | 191.95 | 191.95 | 3,993,107 |
| 14 May 2024 | 192.50 | 193.45 | 182.10 | 187.45 | 187.45 | 4,870,217 |
| 13 May 2024 | 205.50 | 207.30 | 186.90 | 193.70 | 193.70 | 10,111,420 |
| 10 May 2024 | 196.05 | 205.00 | 189.75 | 201.40 | 201.40 | 8,845,102 |
| 09 May 2024 | 195.20 | 199.75 | 193.20 | 195.30 | 195.30 | 1,866,116 |
| 08 May 2024 | 190.95 | 196.00 | 187.40 | 195.40 | 195.40 | 2,971,949 |
| 07 May 2024 | 196.00 | 196.35 | 182.25 | 191.65 | 191.65 | 4,325,342 |
| 06 May 2024 | 198.30 | 201.95 | 194.50 | 195.75 | 195.75 | 5,418,627 |
| 03 May 2024 | 196.90 | 200.35 | 193.05 | 197.25 | 197.25 | 1,297,466 |
| 02 May 2024 | 193.85 | 195.90 | 192.70 | 195.40 | 195.40 | 711,209 |
| 30 Apr 2024 | 194.75 | 197.00 | 192.20 | 193.05 | 193.05 | 2,869,770 |
| 29 Apr 2024 | 189.65 | 194.30 | 186.40 | 193.60 | 193.60 | 3,568,246 |
| 26 Apr 2024 | 188.55 | 190.40 | 186.30 | 188.15 | 188.15 | 2,392,466 |
| 25 Apr 2024 | 184.15 | 188.75 | 182.35 | 184.75 | 184.75 | 2,000,066 |
| 24 Apr 2024 | 189.00 | 189.15 | 183.15 | 184.40 | 184.40 | 937,179 |
| 23 Apr 2024 | 195.15 | 195.15 | 186.55 | 187.55 | 187.55 | 2,084,551 |
| 22 Apr 2024 | 193.00 | 197.80 | 190.90 | 193.35 | 193.35 | 2,604,576 |
| 19 Apr 2024 | 182.10 | 190.95 | 181.45 | 189.20 | 189.20 | 920,209 |
| 18 Apr 2024 | 188.70 | 189.45 | 182.90 | 185.15 | 185.15 | 3,196,001 |
| 16 Apr 2024 | 187.00 | 189.15 | 183.95 | 186.75 | 186.75 | 5,527,699 |
| 15 Apr 2024 | 184.00 | 192.40 | 184.00 | 188.10 | 188.10 | 5,049,412 |
| 12 Apr 2024 | 196.25 | 199.75 | 190.50 | 192.45 | 192.45 | 1,861,164 |
| 10 Apr 2024 | 195.20 | 199.55 | 194.00 | 196.80 | 196.80 | 2,656,530 |
| 09 Apr 2024 | 192.75 | 195.40 | 188.70 | 193.70 | 193.70 | 2,299,622 |
| 08 Apr 2024 | 191.90 | 194.00 | 190.50 | 191.80 | 191.80 | 1,836,574 |
| 05 Apr 2024 | 188.05 | 191.90 | 187.30 | 190.50 | 190.50 | 1,389,608 |
| 04 Apr 2024 | 180.00 | 188.05 | 180.00 | 186.95 | 186.95 | 4,082,713 |
| 03 Apr 2024 | 181.95 | 181.95 | 177.85 | 178.40 | 178.40 | 752,721 |
| 02 Apr 2024 | 184.80 | 184.85 | 180.65 | 183.05 | 183.05 | 2,152,436 |
| 01 Apr 2024 | 184.00 | 188.00 | 183.00 | 184.55 | 184.55 | 2,255,780 |
| 28 Mar 2024 | 179.95 | 184.70 | 176.00 | 182.35 | 182.35 | 2,890,892 |
| 27 Mar 2024 | 183.90 | 188.95 | 177.20 | 179.50 | 179.50 | 4,031,989 |
| 26 Mar 2024 | 173.35 | 183.50 | 172.15 | 182.60 | 182.60 | 2,322,040 |
| 22 Mar 2024 | 170.50 | 174.90 | 169.10 | 174.10 | 174.10 | 1,536,908 |
| 21 Mar 2024 | 167.75 | 171.00 | 166.40 | 169.35 | 169.35 | 3,826,884 |
| 20 Mar 2024 | 159.75 | 166.70 | 159.00 | 165.70 | 165.70 | 3,853,974 |
| 19 Mar 2024 | 158.50 | 161.45 | 156.50 | 158.00 | 158.00 | 821,538 |
| 18 Mar 2024 | 162.35 | 164.45 | 157.30 | 158.20 | 158.20 | 1,359,082 |
| 15 Mar 2024 | 153.00 | 161.50 | 152.45 | 159.90 | 159.90 | 3,231,392 |
| 14 Mar 2024 | 146.05 | 157.30 | 144.30 | 152.75 | 152.75 | 1,746,760 |
| 13 Mar 2024 | 158.35 | 158.35 | 147.40 | 148.55 | 148.55 | 1,915,200 |
| 12 Mar 2024 | 156.80 | 157.80 | 152.20 | 156.80 | 156.80 | 967,915 |
| 11 Mar 2024 | 160.75 | 163.20 | 148.95 | 154.80 | 154.80 | 4,423,475 |
| 07 Mar 2024 | 161.60 | 163.60 | 158.65 | 159.95 | 159.95 | 1,537,692 |
| 06 Mar 2024 | 163.45 | 164.00 | 157.70 | 161.60 | 161.60 | 193,093,400 |
| 05 Mar 2024 | 171.55 | 171.55 | 164.05 | 166.05 | 166.05 | 729,326 |
| 04 Mar 2024 | 168.30 | 175.50 | 168.00 | 169.75 | 169.75 | 3,588,083 |
| 01 Mar 2024 | 167.60 | 173.45 | 165.70 | 166.50 | 166.50 | 3,134,238 |
| 29 Feb 2024 | 157.10 | 168.80 | 155.45 | 165.50 | 165.50 | 2,885,673 |
| 28 Feb 2024 | 161.65 | 162.00 | 155.30 | 159.15 | 159.15 | 1,106,389 |
| 27 Feb 2024 | 164.10 | 164.10 | 158.00 | 161.25 | 161.25 | 755,149 |
| 26 Feb 2024 | 165.05 | 168.40 | 163.20 | 164.10 | 164.10 | 959,127 |
| 23 Feb 2024 | 162.95 | 164.80 | 160.70 | 164.00 | 164.00 | 920,638 |
| 22 Feb 2024 | 159.95 | 163.00 | 156.50 | 162.00 | 162.00 | 4,737,856 |
| 21 Feb 2024 | 162.05 | 167.85 | 157.70 | 158.75 | 158.75 | 4,142,597 |
| 20 Feb 2024 | 159.90 | 163.90 | 158.70 | 161.00 | 161.00 | 3,626,543 |
| 19 Feb 2024 | 157.50 | 160.40 | 155.40 | 157.45 | 157.45 | 4,896,075 |
| 16 Feb 2024 | 156.95 | 160.00 | 155.35 | 156.70 | 156.70 | 4,849,929 |
| 15 Feb 2024 | 156.75 | 159.20 | 154.00 | 154.85 | 154.85 | 3,153,947 |
| 14 Feb 2024 | 153.20 | 153.80 | 150.05 | 152.20 | 152.20 | 3,175,771 |
| 13 Feb 2024 | 154.60 | 157.80 | 149.40 | 154.75 | 154.75 | 3,220,137 |
| 12 Feb 2024 | 151.00 | 158.70 | 149.45 | 153.75 | 153.75 | 13,412,530 |
| 09 Feb 2024 | 146.90 | 151.45 | 142.30 | 149.45 | 149.45 | 11,493,610 |
| 08 Feb 2024 | 142.95 | 147.45 | 139.10 | 144.00 | 144.00 | 10,821,790 |
| 07 Feb 2024 | 140.80 | 142.85 | 139.70 | 140.60 | 140.60 | 4,262,669 |
| 06 Feb 2024 | 140.55 | 141.95 | 138.05 | 140.20 | 140.20 | 1,568,208 |
| 05 Feb 2024 | 144.65 | 145.25 | 139.05 | 140.10 | 140.10 | 3,876,295 |
| 02 Feb 2024 | 141.60 | 145.00 | 141.60 | 143.85 | 143.85 | 3,186,318 |
| 01 Feb 2024 | 140.45 | 143.50 | 138.60 | 140.55 | 140.55 | 2,770,299 |
| 31 Jan 2024 | 139.35 | 142.00 | 138.05 | 139.50 | 139.50 | 5,062,476 |
| 30 Jan 2024 | 135.65 | 138.75 | 134.65 | 137.20 | 137.20 | 5,238,436 |
| 29 Jan 2024 | 136.90 | 137.70 | 132.40 | 135.60 | 135.60 | 2,781,753 |
| 25 Jan 2024 | 135.70 | 138.20 | 132.80 | 136.00 | 136.00 | 5,390,853 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.