Zenlabs Ethica Share Price History

CMP as on25-Oct-21 15:27

₹ 33.50
-0.25 -0.74%

Open

₹ 32.30

Turnover (lac)

₹ 5

Prev. Close

₹ 33.75

Day's Vol (shares)

₹ 581

Day's Range

₹ 32.30
₹ 34.00

Zenlabs Ethica Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-Oct-2021 32.30 34 32.30 33.10 18 0.02 485 1.70 0.80
22-Oct-2021 34.80 34.80 28 33.80 109 0.73 12,443 6.75 -1
21-Oct-2021 36 36 32.70 33.30 134 3.25 50,836 3.25 -2.70
20-Oct-2021 34.80 35.10 32.20 34.90 77 0.61 13,663 2.90 0.10
19-Oct-2021 35.30 35.60 32.40 33.80 91 0.50 10,622 3.15 -1.50
18-Oct-2021 33.60 34.80 32.90 34.60 52 0.27 7,920 1.90 1.05
14-Oct-2021 35 35 30.30 33.40 61 0.11 1,800 4.70 -1.60
13-Oct-2021 35 35.40 33.60 33.80 40 0.17 4,846 1.85 -1.20
12-Oct-2021 34.50 35 33 34.50 40 0.12 3,189 2 -0
11-Oct-2021 34.50 35.40 32.70 34.10 87 0.36 7,406 2.70 -0.40
08-Oct-2021 32.30 34.50 32 33.80 28 0.14 3,763 2.50 1.50
07-Oct-2021 34 34 32.70 33.50 9 0.01 131 1.30 -0.50
06-Oct-2021 34 34.70 31.40 32.70 43 0.21 3,394 3.30 -1.40
05-Oct-2021 34.80 35 30 32.70 123 0.46 11,227 4.95 -2.20
04-Oct-2021 38 38 33 33.30 130 0.47 11,166 5 -4.70
01-Oct-2021 34.50 37.50 34.50 35.30 19 0.02 295 2.95 0.80
30-Sep-2021 38.70 38.70 35.70 36.10 21 0.05 692 3.05 -2.70
29-Sep-2021 36.70 37.40 35.30 36.70 39 0.07 1,196 2.15 0
28-Sep-2021 36.50 36.70 34.80 35.10 43 0.08 1,482 1.95 -1.50
27-Sep-2021 37 37 35.20 36 23 0.42 11,293 1.80 -1.10
Open ZERO Brokerage Demat Account