Zenith Steel Pipes & Industries Limited (ZENITHSTL.NS) NSE
4.70
-0.1(-2.08%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
4.70
-0.1(-2.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 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 02, 2026 | 5.68 | 5.79 | 5.79 | 5.92 | 5.4 | 184,146 |
| February 27, 2026 | 5.5 | 5.68 | 5.68 | 5.68 | 5.5 | 85,918 |
| February 26, 2026 | 5.25 | 5.41 | 5.41 | 5.41 | 5 | 256,477 |
| February 25, 2026 | 4.98 | 5.16 | 5.16 | 5.23 | 4.95 | 117,055 |
| February 24, 2026 | 5.03 | 4.99 | 4.99 | 5.09 | 4.97 | 34,874 |
| February 23, 2026 | 5.13 | 5.03 | 5.03 | 5.24 | 4.96 | 108,060 |
| February 20, 2026 | 5.16 | 5.13 | 0 | 5.25 | 5.11 | 101,406 |
| February 19, 2026 | 5.02 | 5.07 | 0 | 5.19 | 5.02 | 72,249 |
| February 18, 2026 | 5.01 | 5.07 | 0 | 5.15 | 5.01 | 107,010 |
| February 17, 2026 | 5.06 | 5.07 | 0 | 5.23 | 5.04 | 122,815 |
| February 16, 2026 | 5.1 | 5.05 | 0 | 5.29 | 5.05 | 104,813 |
| February 13, 2026 | 5.24 | 5.2 | 0 | 5.3 | 5.15 | 80,143 |
| February 12, 2026 | 5.36 | 5.14 | 0 | 5.39 | 5.12 | 142,470 |
| February 11, 2026 | 5.26 | 5.26 | 0 | 5.37 | 5.17 | 179,523 |
| February 10, 2026 | 5.38 | 5.39 | 0 | 5.5 | 5.36 | 111,859 |
| February 09, 2026 | 5.23 | 5.27 | 0 | 5.4 | 5.11 | 170,749 |
| February 06, 2026 | 5.22 | 5.23 | 0 | 5.41 | 5.2 | 71,463 |
| February 05, 2026 | 5.06 | 5.22 | 0 | 5.37 | 4.88 | 240,998 |
| February 04, 2026 | 5.52 | 5.13 | 0 | 5.67 | 5.13 | 1.18M |
| February 03, 2026 | 5.55 | 5.4 | 0 | 5.55 | 5.32 | 221,408 |
| February 02, 2026 | 5.49 | 5.29 | 0 | 5.5 | 5.07 | 306,827 |
| February 01, 2026 | 5.3 | 5.24 | 0 | 5.3 | 5.18 | 210,094 |
| January 30, 2026 | 4.96 | 5.05 | 0 | 5.05 | 4.83 | 134,432 |
| January 29, 2026 | 4.46 | 4.81 | 0 | 4.83 | 4.41 | 1.09M |
| January 28, 2026 | 4.6 | 4.6 | 0 | 4.88 | 4.6 | 576,039 |
| January 27, 2026 | 5.08 | 4.84 | 0 | 5.08 | 4.84 | 577,647 |
| January 23, 2026 | 5.09 | 5.09 | 0 | 5.58 | 5.09 | 1.1M |
| January 22, 2026 | 5.99 | 5.35 | 0 | 6.19 | 5.35 | 1.09M |
| January 21, 2026 | 6.4 | 5.94 | 0 | 6.9 | 5.94 | 1.18M |
| January 20, 2026 | 6.99 | 6.6 | 0 | 7.1 | 6.5 | 149,910 |
| January 19, 2026 | 6.86 | 6.99 | 0 | 7.09 | 6.86 | 27,269 |
| January 16, 2026 | 7.02 | 6.89 | 0 | 7.13 | 6.66 | 73,897 |
| January 14, 2026 | 7.19 | 7.05 | 0 | 7.24 | 6.56 | 144,242 |
| January 13, 2026 | 7.26 | 7.18 | 0 | 7.34 | 7 | 168,144 |
| January 12, 2026 | 7.13 | 7.12 | 0 | 7.29 | 6.81 | 48,128 |
| January 09, 2026 | 7.28 | 7.13 | 0 | 7.28 | 7.11 | 171,807 |
| January 08, 2026 | 7.25 | 7.19 | 0 | 7.44 | 7.09 | 70,939 |
| January 07, 2026 | 7.04 | 7.25 | 0 | 7.59 | 7.04 | 50,097 |
| January 06, 2026 | 7.16 | 7.16 | 0 | 7.3 | 7.11 | 80,162 |
| January 05, 2026 | 7.35 | 7.23 | 0 | 7.35 | 7.1 | 70,053 |
| January 02, 2026 | 7.25 | 7.23 | 0 | 7.3 | 7.14 | 53,281 |
| January 01, 2026 | 7.1 | 7.25 | 0 | 7.43 | 7.1 | 60,782 |