Zenith Exports Limited - ZENITHEXPO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	220	230.56	230.56	232.54	220	657
November 12, 2025	221.32	221.47	221.47	228.88	221	114
November 11, 2025	222.22	222.43	222.43	227.6	222.22	293
November 10, 2025	231	224.34	224.34	238	222.1	716
November 07, 2025	230.04	230.35	230.35	239.8	229.5	625
November 06, 2025	243.98	241.48	241.48	243.98	228.41	455
November 04, 2025	235	238.32	238.32	243.98	235	247
November 03, 2025	235	235	235	243	235	355
October 31, 2025	242.77	234.71	234.71	246.4	233	490
October 30, 2025	248.7	242.77	242.77	248.7	238.04	355
October 29, 2025	246	248.49	248.49	253	236.1	504
October 28, 2025	240	247.06	247.06	250	238.16	387
October 27, 2025	235.02	239.6	239.6	247	235.02	227
October 24, 2025	236.01	236.97	236.97	246.98	236.01	262
October 23, 2025	240.4	238.7	238.7	249	236.4	412
October 21, 2025	244.8	238.21	238.21	244.8	236	214
October 20, 2025	235.96	240	240	248.99	235.96	333
October 17, 2025	236	243.7	243.7	244.8	236	294
October 16, 2025	245	235.13	235.13	247.8	235.02	367
October 15, 2025	247.5	238.35	238.35	247.5	238	404
October 14, 2025	238	238.41	238.41	244	238	383
October 13, 2025	243.4	241.06	241.06	250	238	437
October 10, 2025	248	245.96	245.96	255	245	86
October 09, 2025	245	247.6	247.6	253.6	245	119
October 08, 2025	258.89	253.57	253.57	258.89	253	552
October 07, 2025	247.4	258.89	258.89	258.9	247.4	263
October 06, 2025	245.01	246.83	246.83	260	245.01	500
October 03, 2025	259.97	256.62	256.62	262	246.4	306
October 01, 2025	245.75	256.07	256.07	258.03	240.41	908
September 30, 2025	245	245.75	245.75	256.7	243.7	305
September 29, 2025	247.05	246.15	246.15	247.05	240.5	265
September 26, 2025	255.2	249.55	249.55	265.35	248.55	883
September 25, 2025	263.6	259.6	259.6	267.45	253.5	325
September 24, 2025	262.5	263.6	263.6	278.35	260.6	2,933
September 23, 2025	285	274.15	274.15	285	270.35	592
September 22, 2025	287.4	279.2	279.2	287.4	277	1,213
September 19, 2025	280	287.1	287.1	288	271.4	3,063
September 18, 2025	280.4	277.7	277.7	289.4	276.5	1,008
September 17, 2025	294.6	284.5	284.5	294.6	275	1,886
September 16, 2025	289.35	284.5	284.5	289.35	274	3,663
September 15, 2025	294.4	281.75	281.75	294.4	277.45	943
September 12, 2025	279.35	285.7	285.7	295.7	279.35	1,624
September 11, 2025	300	285.05	285.05	300	276.35	9,080
September 10, 2025	270	288.05	288.05	290.55	262.95	13,258
September 09, 2025	280.2	276.75	276.75	293.9	276.75	1,369
September 08, 2025	306.6	291.3	291.3	306.6	291.3	2,346
September 05, 2025	318.95	306.6	306.6	324	306.6	8,000
September 04, 2025	351.65	322.7	322.7	351.65	318.2	16,873
September 03, 2025	309.1	334.95	334.95	334.95	309.1	25,789
September 02, 2025	299	304.5	304.5	304.5	278.2	4,426
September 01, 2025	258.05	276.85	276.85	276.85	258	5,485
August 29, 2025	233	251.68	251.68	251.68	226.45	2,729
August 28, 2025	225	228.8	228.8	235	220	208
August 26, 2025	245.89	231.49	231.49	245.89	230	473
August 25, 2025	247.2	244.22	244.22	257	235	2,320
August 22, 2025	253.98	250.98	250.98	269	237.4	8,977
August 21, 2025	240	245.26	245.26	249.27	225.5	4,229
August 20, 2025	230.4	226.61	226.61	240	222.35	1,371
August 19, 2025	221.4	230.96	230.96	244.69	221.4	6,184
August 18, 2025	239.69	222.45	222.45	239.69	206.77	1,074

Zenith Exports Limited (ZENITHEXPO.NS) NSE