NSE - Delayed Quote INR

Zomato Limited (ZOMATO.NS)

Compare
248.99 +7.24 (+2.99%)
At close: 7:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 244.40 250.00 244.15 248.99 248.99 13,008,602
Oct 31, 2024 248.00 248.80 240.40 241.75 241.75 36,737,366
Oct 30, 2024 249.15 250.50 245.05 246.85 246.85 48,399,791
Oct 29, 2024 254.95 255.90 248.45 252.25 252.25 30,238,688
Oct 28, 2024 252.00 259.25 247.10 253.95 253.95 41,028,381
Oct 25, 2024 256.00 257.95 246.50 253.80 253.80 66,829,144
Oct 24, 2024 267.20 268.40 252.55 254.30 254.30 60,352,258
Oct 23, 2024 256.35 268.00 242.10 264.05 264.05 161,602,998
Oct 22, 2024 267.00 270.90 252.75 256.35 256.35 69,963,412
Oct 21, 2024 258.00 267.00 254.50 265.70 265.70 88,316,113
Oct 18, 2024 256.90 270.30 255.25 257.45 257.45 108,015,952
Oct 17, 2024 275.00 275.15 268.60 270.55 270.55 25,228,600
Oct 16, 2024 279.00 279.40 273.00 274.25 274.25 20,872,032
Oct 15, 2024 283.00 283.00 276.10 279.55 279.55 23,988,729
Oct 14, 2024 280.90 285.25 278.00 280.05 280.05 45,217,362
Oct 11, 2024 276.40 279.00 275.50 277.55 277.55 17,126,335
Oct 10, 2024 280.50 282.45 274.10 275.35 275.35 38,904,819
Oct 9, 2024 279.00 290.00 275.35 279.95 279.95 62,967,866
Oct 8, 2024 266.00 280.90 262.60 278.70 278.70 68,958,719
Oct 7, 2024 278.55 279.00 261.60 266.10 266.10 51,381,672
Oct 4, 2024 267.00 277.85 264.10 275.30 275.30 59,102,827
Oct 3, 2024 269.70 272.45 268.00 269.00 269.00 40,791,499
Oct 1, 2024 272.55 276.45 271.30 274.15 274.15 32,110,540
Sep 30, 2024 277.90 277.90 272.45 273.30 273.30 40,976,919
Sep 27, 2024 275.40 286.90 273.50 278.15 278.15 58,812,631
Sep 26, 2024 285.40 285.90 278.50 283.90 283.90 39,057,810
Sep 25, 2024 291.80 291.85 283.05 285.40 285.40 47,685,746
Sep 24, 2024 298.00 298.00 290.25 291.70 291.70 40,844,804
Sep 23, 2024 292.00 298.25 290.55 297.00 297.00 48,761,823
Sep 20, 2024 279.00 293.00 278.95 290.50 290.50 84,416,068
Sep 19, 2024 276.50 280.95 272.25 278.85 278.85 48,225,291
Sep 18, 2024 270.65 277.85 269.90 275.85 275.85 30,225,926
Sep 17, 2024 277.65 278.00 270.00 270.75 270.75 33,515,464
Sep 16, 2024 274.50 282.00 269.20 277.70 277.70 47,792,145
Sep 13, 2024 285.40 286.45 271.10 272.90 272.90 82,150,759
Sep 12, 2024 276.30 286.00 274.30 283.90 283.90 101,691,858
Sep 11, 2024 268.25 281.50 268.10 271.75 271.75 121,883,781
Sep 10, 2024 265.85 270.30 259.55 267.70 267.70 68,658,961
Sep 9, 2024 260.00 265.00 256.30 263.20 263.20 58,534,619
Sep 6, 2024 255.00 262.15 254.25 259.95 259.95 75,700,809
Sep 5, 2024 248.05 261.60 246.00 254.85 254.85 115,627,516
Sep 4, 2024 244.45 245.00 240.40 242.85 242.85 58,762,234
Sep 3, 2024 246.75 252.95 245.40 247.70 247.70 66,538,683
Sep 2, 2024 252.00 252.30 241.85 244.45 244.45 55,833,057
Aug 30, 2024 253.50 255.45 248.81 250.53 250.53 50,157,287
Aug 29, 2024 254.78 256.35 248.51 252.34 252.34 37,767,471
Aug 28, 2024 257.00 257.74 252.15 253.04 253.04 28,603,253
Aug 27, 2024 260.75 261.40 255.40 256.05 256.05 31,816,706
Aug 26, 2024 263.80 264.42 258.10 259.39 259.39 36,184,864
Aug 23, 2024 260.41 269.90 258.31 262.65 262.65 102,220,794
Aug 22, 2024 264.00 267.00 256.01 257.96 257.96 73,893,288
Aug 21, 2024 263.12 264.45 259.00 260.03 260.03 38,605,742
Aug 20, 2024 262.00 264.45 258.25 263.12 263.12 132,396,556
Aug 19, 2024 278.00 280.90 261.00 262.17 262.17 80,435,895
Aug 16, 2024 260.70 266.20 257.01 264.43 264.43 42,932,761
Aug 14, 2024 260.30 264.50 255.50 260.14 260.14 41,735,068
Aug 13, 2024 265.00 265.40 256.00 257.08 257.08 26,127,109
Aug 12, 2024 263.50 266.49 261.35 263.43 263.43 33,514,964
Aug 9, 2024 267.73 272.90 265.55 267.09 267.09 52,601,958
Aug 8, 2024 265.00 267.50 260.00 265.59 265.59 57,917,059
Aug 7, 2024 261.53 267.60 251.81 265.67 265.67 127,379,201
Aug 6, 2024 265.90 275.00 247.20 249.08 249.08 143,459,602
Aug 5, 2024 254.00 265.55 249.00 256.29 256.29 156,106,218
Aug 2, 2024 244.50 278.70 243.00 262.34 262.34 389,060,620
Aug 1, 2024 231.00 238.00 228.00 234.09 234.09 87,888,742
Jul 31, 2024 227.61 230.14 226.05 229.45 229.45 25,009,969
Jul 30, 2024 226.95 231.20 225.11 227.13 227.13 39,378,466
Jul 29, 2024 226.62 229.46 224.10 226.89 226.89 40,644,424
Jul 26, 2024 219.00 226.62 216.85 224.62 224.62 35,693,966
Jul 25, 2024 221.00 223.97 216.95 219.31 219.31 26,124,437
Jul 24, 2024 217.85 225.50 215.60 223.49 223.49 32,358,784
Jul 23, 2024 222.50 223.72 207.00 217.91 217.91 36,589,825
Jul 22, 2024 214.00 222.19 214.00 221.66 221.66 33,701,488
Jul 19, 2024 217.99 220.49 213.67 218.89 218.89 39,257,871
Jul 18, 2024 217.75 221.40 210.25 220.62 220.62 58,537,673
Jul 16, 2024 230.00 230.35 215.30 217.49 217.49 44,681,031
Jul 15, 2024 225.00 232.00 225.00 229.15 229.15 51,203,051
Jul 12, 2024 219.00 223.25 217.05 222.47 222.47 45,580,868
Jul 11, 2024 211.47 218.95 211.37 217.14 217.14 45,769,091
Jul 10, 2024 213.00 213.39 205.74 211.37 211.37 29,852,043
Jul 9, 2024 207.80 214.00 206.61 212.56 212.56 39,312,576
Jul 8, 2024 208.25 210.00 206.00 207.93 207.93 18,260,120
Jul 5, 2024 207.00 208.40 204.77 207.57 207.57 29,681,228
Jul 4, 2024 208.39 210.29 206.70 207.44 207.44 30,004,307
Jul 3, 2024 209.45 213.95 205.33 208.44 208.44 61,479,249
Jul 2, 2024 204.00 209.84 202.25 209.09 209.09 65,698,266
Jul 1, 2024 199.71 204.50 194.56 203.97 203.97 53,536,850
Jun 28, 2024 201.30 203.92 199.10 200.56 200.56 37,287,397
Jun 27, 2024 198.20 201.50 196.00 200.15 200.15 32,535,933
Jun 26, 2024 202.56 203.48 196.00 197.25 197.25 38,934,432
Jun 25, 2024 201.75 204.70 200.00 202.27 202.27 60,670,560
Jun 24, 2024 193.90 199.80 191.95 198.92 198.92 34,201,378
Jun 21, 2024 197.90 199.95 193.05 193.95 193.95 37,841,138
Jun 20, 2024 199.99 201.80 195.00 197.05 197.05 44,395,214
Jun 19, 2024 190.00 201.00 189.56 198.49 198.49 112,274,897
Jun 18, 2024 187.50 189.10 184.80 188.61 188.61 40,633,379
Jun 14, 2024 185.70 186.60 184.05 186.24 186.24 29,823,712
Jun 13, 2024 183.80 185.80 180.15 184.94 184.94 47,891,484
Jun 12, 2024 184.39 184.88 179.33 179.65 179.65 42,830,411
Jun 11, 2024 182.60 186.00 180.10 184.02 184.02 41,803,815
Jun 10, 2024 184.00 186.50 181.56 182.16 182.16 33,163,473
Jun 7, 2024 182.50 187.00 180.70 184.00 184.00 33,175,407
Jun 6, 2024 185.00 185.80 182.50 183.65 183.65 20,887,553
Jun 5, 2024 175.00 185.30 166.75 183.80 183.80 57,213,537
Jun 4, 2024 176.50 176.50 146.30 172.00 172.00 75,272,859
Jun 3, 2024 184.50 185.50 175.00 175.45 175.45 53,437,123
May 31, 2024 178.80 183.15 171.25 179.15 179.15 149,283,415
May 30, 2024 183.00 185.00 179.00 180.60 180.60 33,684,173
May 29, 2024 180.55 185.40 180.00 183.35 183.35 30,888,209
May 28, 2024 184.35 184.80 180.40 181.60 181.60 34,444,521
May 27, 2024 183.90 185.45 178.40 183.65 183.65 47,652,253
May 24, 2024 188.00 188.00 179.10 182.90 182.90 37,064,093
May 23, 2024 186.50 189.40 184.50 186.80 186.80 20,931,137
May 22, 2024 190.00 190.00 183.35 185.50 185.50 40,374,419
May 21, 2024 194.40 196.50 188.75 189.10 189.10 33,453,174
May 17, 2024 195.15 196.00 193.10 194.85 194.85 20,841,351
May 16, 2024 192.90 195.85 189.00 195.20 195.20 35,478,593
May 15, 2024 188.80 193.40 183.15 192.00 192.00 44,772,997
May 14, 2024 191.70 193.45 182.10 187.30 187.30 110,070,781
May 13, 2024 205.80 207.20 186.75 194.30 194.30 114,135,952
May 10, 2024 196.35 205.00 189.90 201.30 201.30 52,717,901
May 9, 2024 195.00 199.70 193.10 195.25 195.25 47,274,769
May 8, 2024 190.65 196.00 187.30 195.45 195.45 47,941,406
May 7, 2024 196.15 196.35 182.35 191.45 191.45 48,161,265
May 6, 2024 199.00 202.00 194.50 195.70 195.70 26,394,239
May 3, 2024 196.80 200.35 193.10 197.25 197.25 37,882,274
May 2, 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 9, 2024 192.55 195.50 188.75 193.70 193.70 30,824,719
Apr 8, 2024 191.60 194.00 190.55 191.80 191.80 23,092,887
Apr 5, 2024 188.25 191.80 187.25 190.50 190.50 35,235,139
Apr 4, 2024 180.50 188.15 180.25 187.00 187.00 52,772,054
Apr 3, 2024 181.95 182.00 177.85 178.30 178.30 24,268,721
Apr 2, 2024 185.00 185.00 180.75 183.10 183.10 36,346,394
Apr 1, 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 7, 2024 161.75 163.45 158.65 160.00 160.00 43,685,238
Mar 6, 2024 164.40 164.40 157.50 161.55 161.55 95,621,548
Mar 5, 2024 170.75 171.50 164.05 165.85 165.85 29,313,864
Mar 4, 2024 168.00 175.60 168.00 169.80 169.80 55,751,426
Mar 1, 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 9, 2024 146.90 151.40 142.25 149.45 149.45 257,918,995
Feb 8, 2024 142.50 147.50 139.00 144.10 144.10 184,839,649
Feb 7, 2024 141.00 142.90 139.65 140.40 140.40 75,083,259
Feb 6, 2024 140.40 141.80 138.05 139.95 139.95 46,782,951
Feb 5, 2024 145.00 145.40 138.25 140.25 140.25 54,189,688
Feb 2, 2024 141.80 145.00 141.45 143.80 143.80 78,666,454
Feb 1, 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 9, 2024 133.20 135.00 132.60 134.30 134.30 33,803,263
Jan 8, 2024 133.65 133.65 130.00 132.85 132.85 38,912,423
Jan 5, 2024 130.90 134.35 128.95 133.30 133.30 55,608,923
Jan 4, 2024 128.40 130.90 126.45 129.75 129.75 45,285,624
Jan 3, 2024 128.80 130.25 127.10 127.55 127.55 39,101,172
Jan 2, 2024 127.00 129.45 125.50 128.70 128.70 69,395,959
Jan 1, 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 8, 2023 123.00 123.90 119.30 119.95 119.95 44,213,196
Dec 7, 2023 119.60 122.20 118.40 121.70 121.70 52,483,562
Dec 6, 2023 117.15 119.70 116.60 118.90 118.90 48,171,753
Dec 5, 2023 117.90 118.25 116.25 116.75 116.75 57,483,305
Dec 4, 2023 118.75 119.00 116.25 117.40 117.40 66,057,180
Dec 1, 2023 118.00 118.35 115.10 116.30 116.30 57,261,076
Nov 30, 2023 118.80 120.70 116.15 118.55 118.55 225,208,168
Nov 29, 2023 117.00 119.20 114.00 116.60 116.60 115,274,058
Nov 28, 2023 114.90 116.90 113.50 113.80 113.80 61,963,724
Nov 24, 2023 114.15 116.00 112.90 113.25 113.25 49,980,086
Nov 23, 2023 113.60 115.75 112.50 112.95 112.95 56,329,090
Nov 22, 2023 116.00 117.80 114.35 115.30 115.30 52,799,865
Nov 21, 2023 118.55 119.00 116.05 116.50 116.50 45,193,553
Nov 20, 2023 122.85 123.40 117.35 118.15 118.15 52,784,478
Nov 17, 2023 122.00 125.00 121.50 122.20 122.20 43,882,213
Nov 16, 2023 120.90 122.55 120.70 121.85 121.85 36,895,083
Nov 15, 2023 123.30 125.20 119.75 120.25 120.25 60,088,818
Nov 13, 2023 122.65 123.10 121.50 122.20 122.20 28,348,143
Nov 10, 2023 122.00 123.30 120.70 121.30 121.30 43,388,163
Nov 9, 2023 125.25 125.55 121.35 121.85 121.85 50,307,832
Nov 8, 2023 122.00 125.70 121.30 125.15 125.15 75,041,688
Nov 7, 2023 123.55 126.35 120.50 121.30 121.30 120,886,007
Nov 6, 2023 119.60 123.90 118.25 123.30 123.30 186,288,904
Nov 3, 2023 108.80 119.90 108.70 116.50 116.50 238,833,377
Nov 2, 2023 105.00 108.00 104.90 107.55 107.55 47,086,204
Nov 1, 2023 105.60 107.15 103.25 103.70 103.70 47,911,258

Related Tickers