Zenlabs Ethica Share Price History

CMP as on14-Oct-21 15:53

₹ 33.35
-0.4 -1.19%

Open

₹ 34.95

Turnover (lac)

₹ 5

Prev. Close

₹ 33.75

Day's Vol (shares)

₹ 3,169

Day's Range

₹ 30.25
₹ 34.95

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 ()
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
24-Sep-2021 37.50 37.80 34.60 35.60 79 0.84 14,355 3.20 -1.90
23-Sep-2021 37.40 38.70 35.30 36.30 92 0.75 8,569 3.45 -1.10
22-Sep-2021 37.80 37.90 35.50 36.10 13 0.01 198 2.40 -1.80
21-Sep-2021 38 38 35.40 36.80 36 0.17 3,079 2.55 -1.20
20-Sep-2021 37.30 39.20 36.30 36.40 37 0.12 2,394 2.95 -0.90
17-Sep-2021 37.40 39.90 36.80 38 102 0.62 9,661 3.15 0.60
16-Sep-2021 35.50 37.50 34.90 37.10 36 0.12 1,679 2.65 1.60
Open ZERO Brokerage Demat Account