Zenith Steel Pipes & Industries Limited (ZENITHSTL.NS) NSE
5.69
-0.21(-3.56%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
ZENITHSTL.NS Historical Return
If you invested ₹1000 in Zenith Steel Pipes & Industries Limited (ZENITHSTL.NS) 10 years ago, it would be worth ₹8,114.29 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹0, while ₹1000 invested 1 year ago would be worth ₹818.44. This corresponds to total returns of 711.43%, 0%, -18.16%, respectively, with annualized returns of 23.28%, 0%, -18.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ZENITHSTL.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.87 | 5.9 | 5.9 | 6.1 | 5.71 | 143,866 |
| June 01, 2026 | 6.13 | 5.94 | 5.94 | 6.41 | 5.87 | 96,150 |
| May 29, 2026 | 6.54 | 6.13 | 6.13 | 6.54 | 6.11 | 180,153 |
| May 27, 2026 | 6.52 | 6.39 | 6.39 | 6.52 | 6.25 | 255,034 |
| May 26, 2026 | 6.2 | 6.25 | 6.25 | 6.25 | 6.01 | 257,517 |
| May 25, 2026 | 5.69 | 5.96 | 5.96 | 5.96 | 5.69 | 163,744 |
| May 22, 2026 | 5.53 | 5.68 | 5.68 | 5.78 | 5.53 | 53,831 |
| May 21, 2026 | 5.82 | 5.72 | 5.72 | 5.82 | 5.55 | 104,612 |
| May 20, 2026 | 5.95 | 5.71 | 5.71 | 5.99 | 5.64 | 279,711 |
| May 19, 2026 | 5.84 | 5.93 | 5.93 | 5.99 | 5.84 | 34,874 |
| May 18, 2026 | 5.85 | 5.96 | 5.96 | 6.08 | 5.82 | 55,675 |
| May 15, 2026 | 6.16 | 6.05 | 6.05 | 6.18 | 6 | 35,463 |
| May 14, 2026 | 6.32 | 6.07 | 6.07 | 6.32 | 5.9 | 102,705 |
| May 13, 2026 | 6.33 | 6.15 | 6.15 | 6.33 | 6.08 | 68,739 |
| May 12, 2026 | 6.23 | 6.1 | 6.1 | 6.44 | 5.97 | 129,500 |
| May 11, 2026 | 6.62 | 6.23 | 6.23 | 6.62 | 6.15 | 88,537 |
| May 08, 2026 | 6.69 | 6.32 | 6.32 | 6.69 | 6.25 | 79,090 |
| May 07, 2026 | 6.54 | 6.41 | 6.41 | 6.69 | 6.2 | 81,144 |
| May 06, 2026 | 6.21 | 6.41 | 6.41 | 6.55 | 6.01 | 118,013 |
| May 05, 2026 | 6.33 | 6.24 | 6.24 | 6.33 | 6.09 | 92,685 |
| May 04, 2026 | 6.25 | 6.26 | 6.26 | 6.44 | 6.07 | 116,302 |
| April 30, 2026 | 6.38 | 6.24 | 6.24 | 6.53 | 6.2 | 108,723 |
| April 29, 2026 | 6.41 | 6.43 | 6.43 | 6.61 | 6.21 | 104,592 |
| April 28, 2026 | 6.51 | 6.49 | 6.49 | 6.59 | 6.46 | 46,119 |
| April 27, 2026 | 6.77 | 6.51 | 6.51 | 6.77 | 6.4 | 93,842 |
| April 24, 2026 | 6.75 | 6.54 | 6.54 | 6.85 | 6.47 | 89,289 |
| April 23, 2026 | 6.94 | 6.74 | 6.74 | 7.06 | 6.61 | 95,649 |
| April 22, 2026 | 6.95 | 6.8 | 6.8 | 7.08 | 6.75 | 175,269 |
| April 21, 2026 | 7.07 | 6.8 | 6.8 | 7.19 | 6.77 | 166,425 |
| April 20, 2026 | 7.39 | 7.07 | 7.07 | 7.39 | 7.05 | 210,296 |
| April 17, 2026 | 7.1 | 7.11 | 7.11 | 7.14 | 6.61 | 377,934 |
| April 16, 2026 | 6.72 | 6.8 | 6.8 | 6.88 | 6.42 | 270,042 |
| April 15, 2026 | 6.7 | 6.73 | 6.73 | 6.78 | 6.54 | 347,859 |
| April 13, 2026 | 5.95 | 6.46 | 6.46 | 6.47 | 5.53 | 431,966 |
| April 10, 2026 | 5.5 | 5.89 | 5.89 | 5.89 | 5.23 | 146,814 |
| April 09, 2026 | 5.23 | 5.36 | 5.36 | 5.65 | 5.21 | 126,931 |
| April 08, 2026 | 4.81 | 5.19 | 5.19 | 5.23 | 4.81 | 179,599 |
| April 07, 2026 | 4.84 | 4.77 | 4.77 | 4.84 | 4.7 | 79,338 |
| April 06, 2026 | 4.9 | 4.78 | 4.78 | 4.9 | 4.6 | 55,316 |
| April 02, 2026 | 4.88 | 4.7 | 4.7 | 4.88 | 4.56 | 102,891 |
| April 01, 2026 | 4.65 | 4.8 | 4.8 | 4.85 | 4.65 | 56,770 |
| March 30, 2026 | 4.89 | 4.65 | 4.65 | 4.89 | 4.65 | 272,854 |
| March 27, 2026 | 4.79 | 4.89 | 4.89 | 5.04 | 4.66 | 474,715 |
| March 25, 2026 | 4.76 | 4.8 | 4.8 | 4.85 | 4.62 | 204,065 |
| March 24, 2026 | 4.87 | 4.62 | 4.62 | 4.96 | 4.54 | 619,576 |
| March 23, 2026 | 5.05 | 4.77 | 4.77 | 5.05 | 4.75 | 169,586 |
| March 20, 2026 | -1 | -1 | 5 | -1 | -1 | 0 |
| March 19, 2026 | 5 | 5.02 | 5.02 | 5.08 | 4.95 | 87,882 |
| March 18, 2026 | 5.11 | 5.06 | 5.06 | 5.2 | 4.77 | 231,885 |
| March 17, 2026 | 5.34 | 5.02 | 5.02 | 5.4 | 5 | 202,892 |
| March 16, 2026 | 5.2 | 5.19 | 5.19 | 5.44 | 5.08 | 47,856 |
| March 13, 2026 | 5.51 | 5.26 | 5.26 | 5.6 | 5.24 | 79,775 |
| March 12, 2026 | 5.8 | 5.51 | 5.51 | 5.8 | 5.42 | 58,493 |
| March 11, 2026 | 5.6 | 5.68 | 5.68 | 5.8 | 5.54 | 85,519 |
| March 10, 2026 | 5.49 | 5.54 | 5.54 | 5.74 | 5.4 | 54,612 |
| March 09, 2026 | 5.84 | 5.51 | 5.51 | 5.84 | 5.4 | 167,900 |
| March 06, 2026 | 5.16 | 5.59 | 5.59 | 5.59 | 5.16 | 47,099 |
| March 05, 2026 | 5.53 | 5.33 | 5.33 | 5.8 | 5.32 | 109,855 |
| March 04, 2026 | -1 | -1 | 5.53 | -1 | -1 | 0 |
| March 02, 2026 | 5.68 | 5.79 | 5.79 | 5.92 | 5.4 | 184,146 |
