NSE - Delayed Quote INR

Zomato Limited (ZOMATO.NS)

Compare
239.75
-9.05
(-3.64%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025251.00254.35228.25239.75239.75102,634,000
Jan 17, 2025244.70250.80240.50248.80248.8040,007,808
Jan 16, 2025250.00262.00241.00241.90241.9069,621,318
Jan 15, 2025235.00246.00235.00243.90243.9065,921,349
Jan 14, 2025233.95237.60230.00233.60233.6085,363,264
Jan 13, 2025240.00240.40226.20227.15227.1569,081,908
Jan 10, 2025244.90246.40237.45242.95242.9553,817,888
Jan 9, 2025251.60252.55244.55245.35245.3549,569,418
Jan 8, 2025251.70252.75244.35250.05250.0557,146,621
Jan 7, 2025256.95259.20251.00252.45252.45115,216,965
Jan 6, 2025274.50274.80262.20264.85264.8552,254,616
Jan 3, 2025285.00285.00271.50272.85272.8548,244,937
Jan 2, 2025277.90286.00276.00284.60284.6027,949,423
Jan 1, 2025279.00279.10276.00276.50276.5014,417,581
Dec 31, 2024278.00281.60275.00278.05278.0531,925,776
Dec 30, 2024271.25291.60269.80282.10282.10143,568,542
Dec 27, 2024274.90275.90269.75271.25271.2518,997,843
Dec 26, 2024276.60276.80271.25273.20273.2026,031,760
Dec 24, 2024274.50277.00269.10274.85274.8537,011,994
Dec 23, 2024273.90282.90272.00273.95273.9574,588,008
Dec 20, 2024290.00290.50274.20282.10282.10271,472,990
Dec 19, 2024288.05290.20284.70288.50288.5031,350,637
Dec 18, 2024297.70297.70290.00291.90291.9028,348,122
Dec 17, 2024295.50303.45292.30296.80296.8072,724,924
Dec 16, 2024289.00295.90286.55294.15294.1531,320,679
Dec 13, 2024279.00288.95278.20288.25288.2547,302,705
Dec 12, 2024291.80295.00284.10284.90284.9038,405,304
Dec 11, 2024290.00294.30288.60291.80291.8039,053,928
Dec 10, 2024296.75299.45295.00295.85295.8531,333,039
Dec 9, 2024304.70304.70291.80295.30295.3051,131,895
Dec 6, 2024300.00303.90296.25302.95302.9549,309,068
Dec 5, 2024288.25304.65286.85299.35299.35102,148,528
Dec 4, 2024283.00288.00283.00286.25286.2545,520,598
Dec 3, 2024279.70282.35279.00279.85279.8530,078,648
Dec 2, 2024281.90285.70280.45282.50282.5035,170,688
Nov 29, 2024285.00287.49273.62279.76279.7673,433,199
Nov 28, 2024285.60288.25281.43286.13286.1349,584,020
Nov 27, 2024281.00289.70278.76284.72284.7266,635,986
Nov 26, 2024273.80281.14272.61280.11280.1148,373,365
Nov 25, 2024273.25284.34271.17273.31273.31119,525,837
Nov 22, 2024266.80268.99262.55264.20264.2026,626,294
Nov 21, 2024273.70275.49262.11266.81266.8157,742,968
Nov 19, 2024271.94272.70267.66271.36271.3642,992,794
Nov 18, 2024274.30274.40269.36270.79270.7959,799,056
Nov 14, 2024261.50271.00260.70269.66269.6684,971,093
Nov 13, 2024258.08263.43254.53258.40258.4061,475,328
Nov 12, 2024259.95264.90255.30260.99260.9950,975,031
Nov 11, 2024244.75259.50244.00258.62258.6243,972,581
Nov 8, 2024256.20258.12245.90248.73248.7348,676,279
Nov 7, 2024257.00262.45254.00255.22255.2256,967,827
Nov 6, 2024243.30256.14243.30254.94254.9461,727,658
Nov 5, 2024244.00246.35239.45241.87241.8742,081,056
Nov 4, 2024242.93246.99240.00245.08245.0849,186,567
Nov 1, 2024244.40250.00244.15248.99248.9913,009,914
Oct 31, 2024248.00248.80240.40241.75241.7536,737,366
Oct 30, 2024249.15250.50245.05246.85246.8548,399,791
Oct 29, 2024254.95255.90248.45252.25252.2530,238,688
Oct 28, 2024252.00259.25247.10253.95253.9541,028,381
Oct 25, 2024256.00257.95246.50253.80253.8066,829,144
Oct 24, 2024267.20268.40252.55254.30254.3060,352,258
Oct 23, 2024256.35268.00242.10264.05264.05161,602,998
Oct 22, 2024267.00270.90252.75256.35256.3569,963,412
Oct 21, 2024258.00267.00254.50265.70265.7088,316,113
Oct 18, 2024256.90270.30255.25257.45257.45108,015,952
Oct 17, 2024275.00275.15268.60270.55270.5525,228,600
Oct 16, 2024279.00279.40273.00274.25274.2520,872,032
Oct 15, 2024283.00283.00276.10279.55279.5523,988,729
Oct 14, 2024280.90285.25278.00280.05280.0545,217,362
Oct 11, 2024276.40279.00275.50277.55277.5517,126,335
Oct 10, 2024280.50282.45274.10275.35275.3538,904,819
Oct 9, 2024279.00290.00275.35279.95279.9562,967,866
Oct 8, 2024266.00280.90262.60278.70278.7068,958,719
Oct 7, 2024278.55279.00261.60266.10266.1051,381,672
Oct 4, 2024267.00277.85264.10275.30275.3059,102,827
Oct 3, 2024269.70272.45268.00269.00269.0040,791,499
Oct 1, 2024272.55276.45271.30274.15274.1532,110,540
Sep 30, 2024277.90277.90272.45273.30273.3040,976,919
Sep 27, 2024275.40286.90273.50278.15278.1558,812,631
Sep 26, 2024285.40285.90278.50283.90283.9039,057,810
Sep 25, 2024291.80291.85283.05285.40285.4047,685,746
Sep 24, 2024298.00298.00290.25291.70291.7040,844,804
Sep 23, 2024292.00298.25290.55297.00297.0048,761,823
Sep 20, 2024279.00293.00278.95290.50290.5084,416,068
Sep 19, 2024276.50280.95272.25278.85278.8548,225,291
Sep 18, 2024270.65277.85269.90275.85275.8530,225,926
Sep 17, 2024277.65278.00270.00270.75270.7533,515,464
Sep 16, 2024274.50282.00269.20277.70277.7047,792,145
Sep 13, 2024285.40286.45271.10272.90272.9082,150,759
Sep 12, 2024276.30286.00274.30283.90283.90101,691,858
Sep 11, 2024268.25281.50268.10271.75271.75121,883,781
Sep 10, 2024265.85270.30259.55267.70267.7068,658,961
Sep 9, 2024260.00265.00256.30263.20263.2058,534,619
Sep 6, 2024255.00262.15254.25259.95259.9575,700,809
Sep 5, 2024248.05261.60246.00254.85254.85115,627,516
Sep 4, 2024244.45245.00240.40242.85242.8558,762,234
Sep 3, 2024246.75252.95245.40247.70247.7066,538,683
Sep 2, 2024252.00252.30241.85244.45244.4555,833,057
Aug 30, 2024253.50255.45248.81250.53250.5350,157,287
Aug 29, 2024254.78256.35248.51252.34252.3437,767,471
Aug 28, 2024257.00257.74252.15253.04253.0428,603,253
Aug 27, 2024260.75261.40255.40256.05256.0531,816,706
Aug 26, 2024263.80264.42258.10259.39259.3936,184,864
Aug 23, 2024260.41269.90258.31262.65262.65102,220,794
Aug 22, 2024264.00267.00256.01257.96257.9673,893,288
Aug 21, 2024263.12264.45259.00260.03260.0338,605,742
Aug 20, 2024262.00264.45258.25263.12263.12132,396,556
Aug 19, 2024278.00280.90261.00262.17262.1780,435,895
Aug 16, 2024260.70266.20257.01264.43264.4342,932,761
Aug 14, 2024260.30264.50255.50260.14260.1441,735,068
Aug 13, 2024265.00265.40256.00257.08257.0826,127,109
Aug 12, 2024263.50266.49261.35263.43263.4333,514,964
Aug 9, 2024267.73272.90265.55267.09267.0952,601,958
Aug 8, 2024265.00267.50260.00265.59265.5957,917,059
Aug 7, 2024261.53267.60251.81265.67265.67127,379,201
Aug 6, 2024265.90275.00247.20249.08249.08143,459,602
Aug 5, 2024254.00265.55249.00256.29256.29156,106,218
Aug 2, 2024244.50278.70243.00262.34262.34389,060,620
Aug 1, 2024231.00238.00228.00234.09234.0987,888,742
Jul 31, 2024227.61230.14226.05229.45229.4525,009,969
Jul 30, 2024226.95231.20225.11227.13227.1339,378,466
Jul 29, 2024226.62229.46224.10226.89226.8940,644,424
Jul 26, 2024219.00226.62216.85224.62224.6235,693,966
Jul 25, 2024221.00223.97216.95219.31219.3126,124,437
Jul 24, 2024217.85225.50215.60223.49223.4932,358,784
Jul 23, 2024222.50223.72207.00217.91217.9136,589,825
Jul 22, 2024214.00222.19214.00221.66221.6633,701,488
Jul 19, 2024217.99220.49213.67218.89218.8939,257,871
Jul 18, 2024217.75221.40210.25220.62220.6258,537,673
Jul 16, 2024230.00230.35215.30217.49217.4944,681,031
Jul 15, 2024225.00232.00225.00229.15229.1551,203,051
Jul 12, 2024219.00223.25217.05222.47222.4745,580,868
Jul 11, 2024211.47218.95211.37217.14217.1445,769,091
Jul 10, 2024213.00213.39205.74211.37211.3729,852,043
Jul 9, 2024207.80214.00206.61212.56212.5639,312,576
Jul 8, 2024208.25210.00206.00207.93207.9318,260,120
Jul 5, 2024207.00208.40204.77207.57207.5729,681,228
Jul 4, 2024208.39210.29206.70207.44207.4430,004,307
Jul 3, 2024209.45213.95205.33208.44208.4461,479,249
Jul 2, 2024204.00209.84202.25209.09209.0965,698,266
Jul 1, 2024199.71204.50194.56203.97203.9753,536,850
Jun 28, 2024201.30203.92199.10200.56200.5637,287,397
Jun 27, 2024198.20201.50196.00200.15200.1532,535,933
Jun 26, 2024202.56203.48196.00197.25197.2538,934,432
Jun 25, 2024201.75204.70200.00202.27202.2760,670,560
Jun 24, 2024193.90199.80191.95198.92198.9234,201,378
Jun 21, 2024197.90199.95193.05193.95193.9537,841,138
Jun 20, 2024199.99201.80195.00197.05197.0544,395,214
Jun 19, 2024190.00201.00189.56198.49198.49112,274,897
Jun 18, 2024187.50189.10184.80188.61188.6140,633,379
Jun 14, 2024185.70186.60184.05186.24186.2429,823,712
Jun 13, 2024183.80185.80180.15184.94184.9447,891,484
Jun 12, 2024184.39184.88179.33179.65179.6542,830,411
Jun 11, 2024182.60186.00180.10184.02184.0241,803,815
Jun 10, 2024184.00186.50181.56182.16182.1633,163,473
Jun 7, 2024182.50187.00180.70184.00184.0033,175,407
Jun 6, 2024185.00185.80182.50183.65183.6520,887,553
Jun 5, 2024175.00185.30166.75183.80183.8057,213,537
Jun 4, 2024176.50176.50146.30172.00172.0075,272,859
Jun 3, 2024184.50185.50175.00175.45175.4553,437,123
May 31, 2024178.80183.15171.25179.15179.15149,283,415
May 30, 2024183.00185.00179.00180.60180.6033,684,173
May 29, 2024180.55185.40180.00183.35183.3530,888,209
May 28, 2024184.35184.80180.40181.60181.6034,444,521
May 27, 2024183.90185.45178.40183.65183.6547,652,253
May 24, 2024188.00188.00179.10182.90182.9037,064,093
May 23, 2024186.50189.40184.50186.80186.8020,931,137
May 22, 2024190.00190.00183.35185.50185.5040,374,419
May 21, 2024194.40196.50188.75189.10189.1033,453,174
May 17, 2024195.15196.00193.10194.85194.8520,841,351
May 16, 2024192.90195.85189.00195.20195.2035,478,593
May 15, 2024188.80193.40183.15192.00192.0044,772,997
May 14, 2024191.70193.45182.10187.30187.30110,070,781
May 13, 2024205.80207.20186.75194.30194.30114,135,952
May 10, 2024196.35205.00189.90201.30201.3052,717,901
May 9, 2024195.00199.70193.10195.25195.2547,274,769
May 8, 2024190.65196.00187.30195.45195.4547,941,406
May 7, 2024196.15196.35182.35191.45191.4548,161,265
May 6, 2024199.00202.00194.50195.70195.7026,394,239
May 3, 2024196.80200.35193.10197.25197.2537,882,274
May 2, 2024193.60195.95192.75195.45195.4527,391,448
Apr 30, 2024195.00196.95192.20193.15193.1539,383,265
Apr 29, 2024189.40194.30186.45193.60193.6033,415,230
Apr 26, 2024189.00190.45186.35188.10188.1033,778,145
Apr 25, 2024184.00188.90182.50184.70184.7038,839,521
Apr 24, 2024189.00189.10183.15184.40184.4032,622,315
Apr 23, 2024194.40194.50186.60187.45187.4535,740,731
Apr 22, 2024193.00197.70190.80193.35193.3528,792,292
Apr 19, 2024182.30191.00181.40189.20189.2034,112,204
Apr 18, 2024188.50189.25183.00185.20185.2035,346,377
Apr 16, 2024187.00189.30183.90186.45186.4543,273,463
Apr 15, 2024188.00192.40184.50188.30188.3048,456,568
Apr 12, 2024195.85199.70190.50192.10192.1056,543,869
Apr 10, 2024195.00199.60194.05196.90196.9035,141,522
Apr 9, 2024192.55195.50188.75193.70193.7030,824,719
Apr 8, 2024191.60194.00190.55191.80191.8023,092,887
Apr 5, 2024188.25191.80187.25190.50190.5035,235,139
Apr 4, 2024180.50188.15180.25187.00187.0052,772,054
Apr 3, 2024181.95182.00177.85178.30178.3024,268,721
Apr 2, 2024185.00185.00180.75183.10183.1036,346,394
Apr 1, 2024183.90188.20182.75184.50184.5020,789,208
Mar 28, 2024179.80184.70176.00182.10182.1042,567,446
Mar 27, 2024183.60189.00177.20179.45179.4550,528,769
Mar 26, 2024173.40183.65172.20182.60182.6064,590,292
Mar 22, 2024170.45174.90169.05174.20174.2041,776,494
Mar 21, 2024168.00171.00166.40169.65169.6542,227,967
Mar 20, 2024159.45166.70159.00165.60165.6045,544,054
Mar 19, 2024158.60161.45156.50157.95157.9524,847,687
Mar 18, 2024162.50164.45157.25158.25158.2535,382,756
Mar 15, 2024152.85161.70152.45160.05160.0595,085,427
Mar 14, 2024147.10157.30144.30152.75152.7545,708,365
Mar 13, 2024157.45158.25147.50148.65148.6553,202,095
Mar 12, 2024156.60157.90152.15156.90156.9031,159,766
Mar 11, 2024161.00163.20149.00154.85154.8551,519,591
Mar 7, 2024161.75163.45158.65160.00160.0043,685,238
Mar 6, 2024164.40164.40157.50161.55161.5595,621,548
Mar 5, 2024170.75171.50164.05165.85165.8529,313,864
Mar 4, 2024168.00175.60168.00169.80169.8055,751,426
Mar 1, 2024168.00173.50165.60166.50166.5042,587,331
Feb 29, 2024156.45168.85155.45165.45165.45175,785,440
Feb 28, 2024161.90161.95155.35159.35159.3541,883,110
Feb 27, 2024163.75163.85158.00161.30161.3029,921,497
Feb 26, 2024165.20168.50163.15164.20164.2033,433,566
Feb 23, 2024162.40164.80160.80164.05164.0537,200,710
Feb 22, 2024159.55163.00156.60162.10162.1067,614,848
Feb 21, 2024162.30167.80157.60158.65158.6591,140,945
Feb 20, 2024159.70163.80158.70161.05161.0585,356,675
Feb 19, 2024157.45160.45155.60157.50157.5060,218,202
Feb 16, 2024156.90160.00155.35156.70156.7061,209,337
Feb 15, 2024157.00159.20154.00154.85154.8577,367,585
Feb 14, 2024152.95153.75150.10152.25152.2538,221,083
Feb 13, 2024154.35157.90149.00154.75154.7579,935,680
Feb 12, 2024151.00158.80149.50153.80153.80155,848,102
Feb 9, 2024146.90151.40142.25149.45149.45257,918,995
Feb 8, 2024142.50147.50139.00144.10144.10184,839,649
Feb 7, 2024141.00142.90139.65140.40140.4075,083,259
Feb 6, 2024140.40141.80138.05139.95139.9546,782,951
Feb 5, 2024145.00145.40138.25140.25140.2554,189,688
Feb 2, 2024141.80145.00141.45143.80143.8078,666,454
Feb 1, 2024141.00143.50138.55140.55140.5570,252,449
Jan 31, 2024140.00142.00138.00139.55139.5589,833,027
Jan 30, 2024135.85138.80134.65137.20137.2057,612,020
Jan 29, 2024136.90137.70132.35135.55135.5555,871,017
Jan 25, 2024135.90138.20132.80136.15136.1560,682,540
Jan 24, 2024131.45136.90129.80136.20136.2054,612,769
Jan 23, 2024136.30137.30127.00130.10130.1072,520,625

Related Tickers

SWIGGY.NS SWIGGY LIMITED
479.20
+1.29%
 
NYKAA.NS FSN E-Commerce Ventures Limited
172.19
-0.40%
 
SWIGGY.BO SWIGGY LIMITED
479.00
+1.26%
 
FIRSTCRY.NS BRAINBEES SOLUTIONS LTD
481.00
-1.94%
 
NYKAA.BO FSN E-Commerce Ventures Limited
172.35
-0.12%
 
RTNINDIA.NS RattanIndia Enterprises Limited
59.63
+2.51%
 
DHER.DE Delivery Hero SE
28.60
-2.75%
 
3690.HK Meituan
155.500
+5.21%
 
9618.HK JD.com, Inc.
157.400
+7.29%
 
TKWY.AS Just Eat Takeaway.com N.V.
12.14
-1.42%