Australia markets open in 7 hours 27 minutes

Zomato Limited (ZOMATO.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
175.45-3.70 (-2.07%)
At close: 03:30PM IST
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 2024184.50185.50175.00175.45175.4553,409,938
31 May 2024178.80183.15171.25179.15179.15149,283,415
30 May 2024183.00185.00179.00180.60180.6033,684,173
29 May 2024180.55185.40180.00183.35183.3530,888,209
28 May 2024184.35184.80180.40181.60181.6034,444,521
27 May 2024183.90185.45178.40183.65183.6547,652,253
24 May 2024188.00188.00179.10182.90182.9037,064,093
23 May 2024186.50189.40184.50186.80186.8020,931,137
22 May 2024190.00190.00183.35185.50185.5040,374,419
21 May 2024194.40196.50188.75189.10189.1033,453,174
17 May 2024195.15196.00193.10194.85194.8520,841,351
16 May 2024192.90195.85189.00195.20195.2035,478,593
15 May 2024188.80193.40183.15192.00192.0044,772,997
14 May 2024191.70193.45182.10187.30187.30110,070,781
13 May 2024205.80207.20186.75194.30194.30114,135,952
10 May 2024196.35205.00189.90201.30201.3052,717,901
09 May 2024195.00199.70193.10195.25195.2547,274,769
08 May 2024190.65196.00187.30195.45195.4547,941,406
07 May 2024196.15196.35182.35191.45191.4548,161,265
06 May 2024199.00202.00194.50195.70195.7026,394,239
03 May 2024196.80200.35193.10197.25197.2537,882,274
02 May 2024193.60195.95192.75195.45195.4527,391,448
30 Apr 2024195.00196.95192.20193.15193.1539,383,265
29 Apr 2024189.40194.30186.45193.60193.6033,415,230
26 Apr 2024189.00190.45186.35188.10188.1033,778,145
25 Apr 2024184.00188.90182.50184.70184.7038,839,521
24 Apr 2024189.00189.10183.15184.40184.4032,622,315
23 Apr 2024194.40194.50186.60187.45187.4535,740,731
22 Apr 2024193.00197.70190.80193.35193.3528,792,292
19 Apr 2024182.30191.00181.40189.20189.2034,112,204
18 Apr 2024188.50189.25183.00185.20185.2035,346,377
16 Apr 2024187.00189.30183.90186.45186.4543,273,463
15 Apr 2024188.00192.40184.50188.30188.3048,456,568
12 Apr 2024195.85199.70190.50192.10192.1056,543,869
10 Apr 2024195.00199.60194.05196.90196.9035,141,522
09 Apr 2024192.55195.50188.75193.70193.7030,824,719
08 Apr 2024191.60194.00190.55191.80191.8023,092,887
05 Apr 2024188.25191.80187.25190.50190.5035,235,139
04 Apr 2024180.50188.15180.25187.00187.0052,772,054
03 Apr 2024181.95182.00177.85178.30178.3024,268,721
02 Apr 2024185.00185.00180.75183.10183.1036,346,394
01 Apr 2024183.90188.20182.75184.50184.5020,789,208
28 Mar 2024179.80184.70176.00182.10182.1042,567,446
27 Mar 2024183.60189.00177.20179.45179.4550,528,769
26 Mar 2024173.40183.65172.20182.60182.6064,590,292
22 Mar 2024170.45174.90169.05174.20174.2041,776,494
21 Mar 2024168.00171.00166.40169.65169.6542,227,967
20 Mar 2024159.45166.70159.00165.60165.6045,544,054
19 Mar 2024158.60161.45156.50157.95157.9524,847,687
18 Mar 2024162.50164.45157.25158.25158.2535,382,756
15 Mar 2024152.85161.70152.45160.05160.0595,085,427
14 Mar 2024147.10157.30144.30152.75152.7545,708,365
13 Mar 2024157.45158.25147.50148.65148.6553,202,095
12 Mar 2024156.60157.90152.15156.90156.9031,159,766
11 Mar 2024161.00163.20149.00154.85154.8551,519,591
07 Mar 2024161.75163.45158.65160.00160.0043,685,238
06 Mar 2024164.40164.40157.50161.55161.5595,621,548
05 Mar 2024170.75171.50164.05165.85165.8529,313,864
04 Mar 2024168.00175.60168.00169.80169.8055,751,426
01 Mar 2024168.00173.50165.60166.50166.5042,587,331
29 Feb 2024156.45168.85155.45165.45165.45175,785,440
28 Feb 2024161.90161.95155.35159.35159.3541,883,110
27 Feb 2024163.75163.85158.00161.30161.3029,921,497
26 Feb 2024165.20168.50163.15164.20164.2033,433,566
23 Feb 2024162.40164.80160.80164.05164.0537,200,710
22 Feb 2024159.55163.00156.60162.10162.1067,614,848
21 Feb 2024162.30167.80157.60158.65158.6591,140,945
20 Feb 2024159.70163.80158.70161.05161.0585,356,675
19 Feb 2024157.45160.45155.60157.50157.5060,218,202
16 Feb 2024156.90160.00155.35156.70156.7061,209,337
15 Feb 2024157.00159.20154.00154.85154.8577,367,585
14 Feb 2024152.95153.75150.10152.25152.2538,221,083
13 Feb 2024154.35157.90149.00154.75154.7579,935,680
12 Feb 2024151.00158.80149.50153.80153.80155,848,102
09 Feb 2024146.90151.40142.25149.45149.45257,918,995
08 Feb 2024142.50147.50139.00144.10144.10184,839,649
07 Feb 2024141.00142.90139.65140.40140.4075,083,259
06 Feb 2024140.40141.80138.05139.95139.9546,782,951
05 Feb 2024145.00145.40138.25140.25140.2554,189,688
02 Feb 2024141.80145.00141.45143.80143.8078,666,454
01 Feb 2024141.00143.50138.55140.55140.5570,252,449
31 Jan 2024140.00142.00138.00139.55139.5589,833,027
30 Jan 2024135.85138.80134.65137.20137.2057,612,020
29 Jan 2024136.90137.70132.35135.55135.5555,871,017
25 Jan 2024135.90138.20132.80136.15136.1560,682,540
24 Jan 2024131.45136.90129.80136.20136.2054,612,769
23 Jan 2024136.30137.30127.00130.10130.1072,520,625
19 Jan 2024130.50135.50128.00135.05135.0581,155,018
18 Jan 2024128.05129.80121.60129.45129.45111,946,831
17 Jan 2024132.40132.40126.75127.40127.4076,780,526
16 Jan 2024135.00135.30131.00133.55133.5547,043,428
15 Jan 2024139.55139.55139.55139.55139.55-
12 Jan 2024140.00141.50136.80139.55139.5545,508,277
11 Jan 2024135.30139.00135.05138.35138.3541,809,415
10 Jan 2024134.25136.15132.25134.65134.6529,917,881
09 Jan 2024133.20135.00132.60134.30134.3033,803,263
08 Jan 2024133.65133.65130.00132.85132.8538,912,423
05 Jan 2024130.90134.35128.95133.30133.3055,608,923
04 Jan 2024128.40130.90126.45129.75129.7545,285,624
03 Jan 2024128.80130.25127.10127.55127.5539,101,172
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...