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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	215	221.61	221.61	238	215	218
August 13, 2025	240	218.83	218.83	240	212	2,492
August 12, 2025	228.85	226.67	226.67	232.99	220.01	140
August 11, 2025	210.51	228.84	228.84	230	210.51	908
August 08, 2025	225	219.29	219.29	246.96	213	1,216
August 07, 2025	222.84	224.8	224.8	240.94	219	169
August 06, 2025	232.99	222.84	222.84	243	221.34	604
August 05, 2025	230.33	232.99	232.99	234	220.41	61
August 04, 2025	220	230.33	230.33	230.95	220	350
August 01, 2025	208.01	220	220	228.84	208.01	178
July 31, 2025	218	218.15	218.15	233.84	218	103
July 30, 2025	234.89	224.83	224.83	234.89	216.5	193
July 29, 2025	231.9	224.33	224.33	232	221.3	580
July 28, 2025	234.72	232.18	232.18	236.92	226	627
July 25, 2025	233	231.6	231.6	239.9	229.91	2,438
July 24, 2025	226	235.81	235.81	237.35	226	422
July 23, 2025	231.1	235.36	235.36	240.01	231.1	952
July 22, 2025	241.98	237.1	237.1	241.98	232.51	743
July 21, 2025	242	232.62	232.62	246.15	230.2	224
July 18, 2025	246.78	236.36	236.36	246.78	231.4	521
July 17, 2025	242.85	236.68	236.68	245	232.1	1,350
July 16, 2025	243.4	242.86	242.86	247.99	241	474
July 15, 2025	240	245.66	245.66	249	238.96	3,021
July 14, 2025	247.5	243.84	243.84	250	241	3,656
July 11, 2025	243	247.22	247.22	248.39	241	2,016
July 10, 2025	246.1	246.79	246.79	253.45	238	752
July 09, 2025	248.21	241.71	241.71	248.99	240	1,308
July 08, 2025	243.5	243.17	243.17	251.95	240	3,269
July 07, 2025	241	245.82	245.82	250.9	237.51	4,687
July 04, 2025	242	241.03	241.03	245	235.4	453
July 03, 2025	248.96	240.1	240.1	248.96	238.41	1,542
July 02, 2025	250	243.47	243.47	251.05	241	57
July 01, 2025	243.9	247.62	247.62	248.33	242	3,762
June 30, 2025	239.35	243.9	243.9	245	239.1	759
June 27, 2025	240.85	239.95	239.95	245	232.4	2,067
June 26, 2025	244.75	238.5	238.5	248.3	237.3	1,245
June 25, 2025	258	245.95	245.95	258	241.55	412
June 24, 2025	253.85	249.1	249.1	253.85	244.55	246
June 23, 2025	249.1	242.25	242.25	249.1	240.45	299
June 20, 2025	234	246.9	246.9	257.4	234	129
June 19, 2025	255	246	246	255	246	96
June 18, 2025	264.75	255.65	255.65	270	252	915
June 17, 2025	263.95	258.3	258.3	263.95	250	605
June 16, 2025	262.4	255	255	262.4	250.1	781

Zenith Exports Limited (ZENITHEXPO.NS) NSE