UK markets open in 2 hours 10 minutes
NIKKEI 225
38,359.55 -46.11 (-0.12%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.14 -0.79 (-0.96%) GOLD FUTURES
2,295.30 -7.60 (-0.33%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,259.30 -2,652.61 (-5.21%)
Zomato Limited (ZOMATO.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:55PM IST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 24 Jan 2024 | 131.75 | 137.00 | 129.80 | 136.25 | 136.25 | 2,068,303 |
| 23 Jan 2024 | 136.00 | 137.25 | 128.10 | 130.05 | 130.05 | 6,578,089 |
| 19 Jan 2024 | 130.80 | 135.45 | 128.00 | 135.00 | 135.00 | 3,916,555 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 132.20 | 132.45 | 126.65 | 127.30 | 127.30 | 5,159,697 |
| 16 Jan 2024 | 135.15 | 135.30 | 131.20 | 133.55 | 133.55 | 1,740,026 |
| 15 Jan 2024 | 139.80 | 139.80 | 132.75 | 133.40 | 133.40 | 4,917,105 |
| 12 Jan 2024 | 140.05 | 141.55 | 136.95 | 139.60 | 139.60 | 2,150,226 |
| 11 Jan 2024 | 135.15 | 138.95 | 135.15 | 138.25 | 138.25 | 3,366,022 |
| 10 Jan 2024 | 134.40 | 136.15 | 132.35 | 134.65 | 134.65 | 2,883,725 |
| 09 Jan 2024 | 133.05 | 135.00 | 132.60 | 134.45 | 134.45 | 1,769,125 |
| 08 Jan 2024 | 133.70 | 133.70 | 130.00 | 132.80 | 132.80 | 1,927,259 |
| 05 Jan 2024 | 130.90 | 134.25 | 129.00 | 133.15 | 133.15 | 4,850,704 |
| 04 Jan 2024 | 128.50 | 130.80 | 126.45 | 129.95 | 129.95 | 2,968,442 |
| 03 Jan 2024 | 128.75 | 130.30 | 127.15 | 127.55 | 127.55 | 3,187,967 |
| 02 Jan 2024 | 126.55 | 129.50 | 125.50 | 128.80 | 128.80 | 5,381,537 |
| 01 Jan 2024 | 124.60 | 125.60 | 123.10 | 124.50 | 124.50 | 2,426,061 |
| 29 Dec 2023 | 124.00 | 125.45 | 123.20 | 123.70 | 123.70 | 2,863,821 |
| 28 Dec 2023 | 124.90 | 125.45 | 120.70 | 123.20 | 123.20 | 5,545,227 |
| 27 Dec 2023 | 125.80 | 127.50 | 125.50 | 127.05 | 127.05 | 1,743,880 |
| 26 Dec 2023 | 128.45 | 128.60 | 124.30 | 125.00 | 125.00 | 984,606 |
| 22 Dec 2023 | 130.30 | 131.00 | 125.30 | 128.45 | 128.45 | 5,187,422 |
| 21 Dec 2023 | 122.00 | 128.75 | 120.25 | 127.55 | 127.55 | 3,215,628 |
| 20 Dec 2023 | 130.30 | 131.00 | 123.15 | 124.60 | 124.60 | 2,743,183 |
| 19 Dec 2023 | 129.00 | 131.75 | 127.30 | 130.20 | 130.20 | 6,171,779 |
| 18 Dec 2023 | 123.55 | 129.00 | 121.55 | 128.60 | 128.60 | 7,185,410 |
| 15 Dec 2023 | 124.50 | 124.95 | 122.55 | 123.65 | 123.65 | 939,478 |
| 14 Dec 2023 | 120.55 | 124.90 | 120.55 | 124.10 | 124.10 | 6,307,879 |
| 13 Dec 2023 | 116.90 | 120.50 | 116.00 | 120.00 | 120.00 | 1,616,216 |
| 12 Dec 2023 | 119.00 | 119.30 | 114.25 | 116.70 | 116.70 | 1,859,798 |
| 11 Dec 2023 | 120.40 | 120.40 | 117.60 | 118.35 | 118.35 | 1,396,572 |
| 08 Dec 2023 | 122.25 | 123.90 | 119.30 | 119.90 | 119.90 | 4,118,410 |
| 07 Dec 2023 | 119.35 | 122.30 | 118.35 | 121.80 | 121.80 | 4,335,500 |
| 06 Dec 2023 | 117.00 | 119.70 | 116.65 | 118.90 | 118.90 | 1,451,652 |
| 05 Dec 2023 | 118.00 | 118.25 | 116.30 | 116.65 | 116.65 | 2,097,135 |
| 04 Dec 2023 | 118.50 | 119.00 | 116.25 | 117.30 | 117.30 | 1,662,245 |
| 01 Dec 2023 | 118.30 | 118.30 | 115.20 | 116.25 | 116.25 | 3,198,242 |
| *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.