Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Zoomcar Holdings Inc (ZCAR)
Zoomcar Holdings Inc (ZCAR) Historical

ZCAR Zoomcar Holdings Inc

0.148

0.00 (0.00%)

Pre Market

Last Updated: 05:05:17

Delayed by 15 minutes

ZCAR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.148	-0.004	-2.63%	0.1509	0.156	0.1477	991,137
Jul 17 2024	0.152	-0.0058	-3.68%	0.15	0.1571	0.146	1,993,914
Jul 16 2024	0.1578	0.0007	0.45%	0.1525	0.1596	0.1524	509,423
Jul 15 2024	0.1571	-0.003	-1.87%	0.1541	0.1583	0.1527	904,306
Jul 12 2024	0.1601	-0.0019	-1.17%	0.1588	0.1655	0.1551	1,294,556
Jul 11 2024	0.162	0.004	2.53%	0.1579	0.1733	0.154	2,552,204
Jul 10 2024	0.158	-0.002	-1.25%	0.1545	0.1646	0.1525	1,587,292
Jul 09 2024	0.16	-0.0142	-8.15%	0.165	0.167	0.16	2,137,940
Jul 08 2024	0.1742	-0.0139	-7.39%	0.1747	0.1755	0.163	4,532,453
Jul 05 2024	0.1881	0.0051	2.79%	0.181	0.2027	0.1652	15,507,162
Jul 03 2024	0.183	0.0464	33.97%	0.2109	0.25	0.1741	204,300,085
Jul 02 2024	0.1366	-0.008	-5.53%	0.1419	0.144	0.134	18,473,290
Jul 01 2024	0.1446	-0.0129	-8.19%	0.145	0.1496	0.1423	1,020,520
Jun 28 2024	0.1575	0.00	0.00%	0.1575	0.1575	0.1575	0
Jun 27 2024	0.1575	-0.0034	-2.11%	0.1595	0.1677	0.1537	1,658,983
Jun 26 2024	0.1609	0.0149	10.21%	0.1468	0.163	0.142	4,071,528
Jun 25 2024	0.146	-0.0079	-5.13%	0.1456	0.1496	0.141	1,873,000
Jun 24 2024	0.1539	0.0032	2.12%	0.148	0.1545	0.1351	5,277,672
Jun 21 2024	0.1507	0.0045	3.08%	0.18	0.183	0.1507	48,631,924
Jun 20 2024	0.1462	-0.0025	-1.68%	0.1487	0.15	0.142	14,129,675
Jun 18 2024	0.1487	0.0071	5.01%	0.14	0.1549	0.14	1,537,909
Jun 17 2024	0.1416	-0.0064	-4.32%	0.1487	0.1487	0.1319	1,864,669
Jun 14 2024	0.148	0.0006	0.41%	0.15	0.158	0.145	1,861,754
Jun 13 2024	0.1474	-0.0056	-3.66%	0.1434	0.148	0.13	2,703,820
Jun 12 2024	0.153	-0.006	-3.77%	0.1561	0.1587	0.1505	1,032,857
Jun 11 2024	0.159	-0.0074	-4.45%	0.1618	0.1664	0.1543	2,773,879
Jun 10 2024	0.1664	0.00	0.00%	0.17	0.17	0.1515	2,566,006
Jun 07 2024	0.1664	-0.0308	-15.62%	0.162	0.1771	0.152	4,730,780
Jun 06 2024	0.1972	0.0462	30.60%	0.1721	0.1972	0.157	21,842,982
Jun 05 2024	0.151	-0.0069	-4.37%	0.153	0.168	0.141	6,066,583
Jun 04 2024	0.1579	0.0149	10.42%	0.14	0.16	0.1307	11,890,838
Jun 03 2024	0.143	-0.0071	-4.73%	0.1588	0.1588	0.1405	2,187,219
May 31 2024	0.1501	-0.0297	-16.52%	0.1737	0.1737	0.1501	3,658,425
May 30 2024	0.1798	-0.0031	-1.69%	0.1906	0.1906	0.17	2,982,295
May 29 2024	0.1829	-0.0049	-2.61%	0.1815	0.1885	0.16805	4,905,289
May 28 2024	0.1878	0.0038	2.07%	0.1859	0.1964	0.1797	1,117,153
May 24 2024	0.184	-0.073	-28.40%	0.1919	0.20	0.1648	14,310,847
May 23 2024	0.257	0.047	22.38%	0.3735	0.44	0.22	114,293,595
May 22 2024	0.21	-0.01	-4.55%	0.2215	0.225999	0.2051	566,805
May 21 2024	0.22	-0.0075	-3.30%	0.25	0.25	0.2115	797,408
May 20 2024	0.2275	-0.0175	-7.14%	0.254	0.254	0.225	601,658
May 17 2024	0.245	-0.015	-5.77%	0.2689	0.2689	0.225	697,718
May 16 2024	0.26	-0.0073	-2.73%	0.2675	0.2879	0.2425	726,093
May 15 2024	0.2673	-0.0327	-10.90%	0.301	0.31	0.2629	442,497
May 14 2024	0.30	-0.0055	-1.80%	0.3095	0.323	0.295	196,428
May 13 2024	0.3055	0.0114	3.88%	0.3078	0.325	0.2951	75,781
May 10 2024	0.2941	-0.0059	-1.97%	0.295	0.31	0.29	184,471
May 09 2024	0.30	0.00	0.00%	0.3098	0.3163	0.2904	73,675
May 08 2024	0.30	-0.01	-3.23%	0.31	0.32	0.2906	197,918
May 07 2024	0.31	-0.0051	-1.62%	0.3176	0.3283	0.31	89,756
May 06 2024	0.315101	-0.0139	-4.22%	0.3256	0.3387	0.31	130,313
May 03 2024	0.329	0.0076	2.36%	0.323	0.333	0.306	161,276
May 02 2024	0.3214	-0.0174	-5.14%	0.34	0.352	0.3206	86,755
May 01 2024	0.3388	0.0211	6.64%	0.3153	0.35	0.3153	149,385
Apr 30 2024	0.3177	-0.0423	-11.75%	0.358	0.358	0.3041	103,686
Apr 29 2024	0.36	0.02	5.88%	0.35	0.3805	0.339168	147,036
Apr 26 2024	0.34	-0.011	-3.13%	0.3482	0.3574	0.3362	88,102
Apr 25 2024	0.351	-0.0291	-7.66%	0.3782	0.3782	0.331	94,105
Apr 24 2024	0.3801	0.0068	1.82%	0.368	0.383	0.3629	144,289
Apr 23 2024	0.3733	-0.0381	-9.26%	0.419	0.42	0.333	698,342
Apr 22 2024	0.4114	0.1044	34.01%	0.3125	0.4452	0.30	1,242,018

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions