-
5 DAY PERFORMANCE
+5.26% -
1 MONTH PERFORMANCE
+12.63% -
3 MONTH PERFORMANCE
-12.50% -
6 MONTH PERFORMANCE
-65.69% -
YEAR-TO-DATE PERFORMANCE
-96.21% -
1 YEAR PERFORMANCE
-98.77%
Zoomcar Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2024 | $0.13 | $0.14 (6.92%) | $0.14 | $0.13 | 1.13 M | $9.52 M |
| 10/08/2024 | $0.13 | $0.13 (-1.19%) | $0.14 | $0.13 | 96,400 | $9.08 M |
| 10/07/2024 | $0.13 | $0.13 (0.83%) | $0.14 | $0.13 | 275,007 | $9.19 M |
| 10/04/2024 | $0.14 | $0.13 (-1.48%) | $0.14 | $0.13 | 240,039 | $9.11 M |
| 10/03/2024 | $0.13 | $0.14 (1.5%) | $0.14 | $0.13 | 336,126 | $9.25 M |
| 10/02/2024 | $0.13 | $0.13 (-1.26%) | $0.14 | $0.13 | 265,640 | $9.11 M |
| 10/01/2024 | $0.14 | $0.14 (-2.86%) | $0.14 | $0.13 | 361,300 | $9.32 M |
| 09/30/2024 | $0.14 | $0.14 (1.15%) | $0.14 | $0.14 | 602,200 | $9.66 M |
| 09/27/2024 | $0.14 | $0.14 (-0.85%) | $0.14 | $0.14 | 205,433 | $9.55 M |
| 09/26/2024 | $0.14 | $0.14 (-1.97%) | $0.15 | $0.14 | 346,051 | $9.54 M |
| 09/25/2024 | $0.15 | $0.14 (-9.09%) | $0.15 | $0.14 | 335,048 | $9.59 M |
| 09/24/2024 | $0.14 | $0.15 (1.66%) | $0.15 | $0.14 | 254,700 | $10.08 M |
| 09/23/2024 | $0.14 | $0.14 (0.35%) | $0.16 | $0.14 | 1.12 M | $9.87 M |
| 09/20/2024 | $0.14 | $0.14 (3.99%) | $0.15 | $0.13 | 857,933 | $9.83 M |
| 09/19/2024 | $0.14 | $0.14 (-1.45%) | $0.14 | $0.13 | 716,700 | $9.32 M |
| 09/18/2024 | $0.13 | $0.13 (2.37%) | $0.15 | $0.13 | 871,112 | $9.16 M |
| 09/17/2024 | $0.13 | $0.13 (0.77%) | $0.13 | $0.13 | 386,612 | $8.98 M |
| 09/16/2024 | $0.13 | $0.13 (4.96%) | $0.13 | $0.13 | 410,500 | $9.13 M |
| 09/13/2024 | $0.12 | $0.13 (6.04%) | $0.14 | $0.12 | 1.03 M | $9.07 M |
| 09/12/2024 | $0.13 | $0.12 (-2.82%) | $0.13 | $0.12 | 1.20 M | $8.50 M |
| 09/11/2024 | $0.13 | $0.13 (-2.51%) | $0.14 | $0.13 | 13.14 M | $8.77 M |
| 09/10/2024 | $0.12 | $0.13 (2.93%) | $0.13 | $0.12 | 534,900 | $8.65 M |
| 09/09/2024 | $0.13 | $0.12 (-2.89%) | $0.13 | $0.12 | 622,017 | $8.52 M |
| 09/06/2024 | $0.13 | $0.13 (-6.23%) | $0.13 | $0.13 | 1.07 M | $8.56 M |
| 09/05/2024 | $0.14 | $0.13 (-3.39%) | $0.14 | $0.13 | 315,849 | $9.17 M |
| 09/04/2024 | $0.14 | $0.14 (-2.14%) | $0.14 | $0.12 | 679,333 | $9.39 M |
| 09/03/2024 | $0.14 | $0.14 (1.01%) | $0.14 | $0.14 | 1.89 M | $9.58 M |
| 08/30/2024 | $0.14 | $0.15 (5.76%) | $0.15 | $0.14 | 11.10 M | $10.07 M |
| 08/29/2024 | $0.15 | $0.14 (-6.62%) | $0.15 | $0.14 | 1.14 M | $9.47 M |
| 08/28/2024 | $0.15 | $0.15 (-0.07%) | $0.15 | $0.15 | 1.41 M | $10.27 M |
| 08/27/2024 | $0.16 | $0.15 (-3.32%) | $0.16 | $0.15 | 815,700 | $10.59 M |
| 08/26/2024 | $0.16 | $0.16 (1.22%) | $0.17 | $0.15 | 1.41 M | $10.80 M |
| 08/23/2024 | $0.15 | $0.16 (7.14%) | $0.17 | $0.15 | 4.06 M | $11.00 M |
| 08/22/2024 | $0.14 | $0.15 (4.63%) | $0.15 | $0.14 | 5.69 M | $10.22 M |
| 08/21/2024 | $0.16 | $0.15 (-6.31%) | $0.16 | $0.14 | 22.14 M | $10.27 M |
| 08/20/2024 | $0.16 | $0.15 (-6.52%) | $0.17 | $0.15 | 3.76 M | $10.31 M |
| 08/19/2024 | $0.17 | $0.17 (0.12%) | $0.19 | $0.15 | 13.42 M | $11.66 M |
| 08/16/2024 | $0.18 | $0.18 (-0.28%) | $0.27 | $0.16 | 346.15 M | $12.19 M |
| 08/15/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 159,942 | $7.47 M |
| 08/14/2024 | $0.11 | $0.11 (-4.59%) | $0.11 | $0.11 | 377,800 | $7.41 M |
| 08/13/2024 | $0.11 | $0.11 (-0.09%) | $0.12 | $0.11 | 455,112 | $1.82 M |
| 08/12/2024 | $0.11 | $0.11 (-4.05%) | $0.12 | $0.10 | 488,540 | $1.82 M |
| 08/09/2024 | $0.12 | $0.12 (-1.71%) | $0.14 | $0.11 | 1.92 M | $1.92 M |
| 08/08/2024 | $0.11 | $0.12 (5.41%) | $0.12 | $0.10 | 277,791 | $1.92 M |
| 08/07/2024 | $0.12 | $0.11 (-8.59%) | $0.12 | $0.11 | 449,001 | $1.76 M |
| 08/06/2024 | $0.12 | $0.11 (-3.18%) | $0.13 | $0.11 | 827,429 | $1.88 M |
| 08/05/2024 | $0.11 | $0.11 (-0.62%) | $0.12 | $0.10 | 559,102 | $1.86 M |
| 08/02/2024 | $0.13 | $0.12 (-7.73%) | $0.13 | $0.12 | 1.03 M | $2.03 M |
| 08/01/2024 | $0.13 | $0.13 (-1.12%) | $0.14 | $0.13 | 265,200 | $2.22 M |
| 07/31/2024 | $0.13 | $0.13 (0.23%) | $0.14 | $0.13 | 417,319 | $2.22 M |
| 07/30/2024 | $0.14 | $0.13 (-5.32%) | $0.14 | $0.13 | 497,300 | $2.23 M |
| 07/29/2024 | $0.14 | $0.14 (-2.66%) | $0.14 | $0.14 | 509,905 | $2.32 M |
| 07/26/2024 | $0.14 | $0.15 (1.52%) | $0.15 | $0.14 | 619,545 | $2.46 M |
| 07/25/2024 | $0.14 | $0.14 (3.43%) | $0.15 | $0.14 | 506,000 | $2.37 M |
| 07/24/2024 | $0.14 | $0.14 (1.51%) | $0.14 | $0.14 | 640,523 | $2.36 M |
| 07/23/2024 | $0.14 | $0.14 (-3.87%) | $0.15 | $0.13 | 1.12 M | $2.32 M |
| 07/22/2024 | $0.14 | $0.14 (1.43%) | $0.15 | $0.14 | 1.18 M | $2.37 M |
| 07/19/2024 | $0.15 | $0.14 (-6.67%) | $0.15 | $0.14 | 790,733 | $2.34 M |
| 07/18/2024 | $0.15 | $0.15 (-1.92%) | $0.16 | $0.15 | 991,489 | $2.47 M |
| 07/17/2024 | $0.15 | $0.15 (1.33%) | $0.16 | $0.15 | 2.03 M | $2.54 M |
| 07/16/2024 | $0.15 | $0.16 (3.48%) | $0.16 | $0.15 | 512,173 | $2.64 M |
| 07/15/2024 | $0.15 | $0.16 (1.95%) | $0.16 | $0.15 | 911,529 | $2.63 M |
| 07/12/2024 | $0.16 | $0.16 (0.82%) | $0.17 | $0.16 | 1.33 M | $2.68 M |
| 07/11/2024 | $0.16 | $0.16 (2.6%) | $0.17 | $0.15 | 2.56 M | $2.71 M |
| 07/10/2024 | $0.15 | $0.16 (2.27%) | $0.16 | $0.15 | 1.63 M | $2.64 M |
| 07/09/2024 | $0.17 | $0.16 (-3.03%) | $0.17 | $0.16 | 2.28 M | $2.68 M |