Zeal Aqua Share Price History

CMP as on19-Oct-21 15:32

₹ 9.65
0.45 4.89%

Open

₹ 9.65

Turnover (lac)

Prev. Close

₹ 9.20

Day's Vol (shares)

₹ 11,12,153

Day's Range

₹ 9.05
₹ 9.65

Zeal Aqua Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
19-Oct-2021 9.65 9.65 9.05 9.65 2,624 10.60 849,982 0.60 0
18-Oct-2021 9.20 9.20 9.15 9.20 294 1.42 153,749 0.05 0
14-Oct-2021 8.75 8.80 8.20 8.80 1,882 6.10 622,987 0.60 0.05
13-Oct-2021 8.43 8.43 8 8.40 1,773 10.80 106,119 0.43 -0
12-Oct-2021 8.27 8.27 7.80 8.03 1,143 5.29 46,939 0.47 -0.20
11-Oct-2021 8.32 8.32 8 8.11 1,227 6.09 75,198 0.32 -0.20
08-Oct-2021 8.39 8.39 7.99 8.10 891 5.90 72,951 0.40 -0.30
07-Oct-2021 8.15 8.25 7.96 8.12 1,130 6.94 86,224 0.29 -0
06-Oct-2021 8.10 8.20 7.95 8 1,056 4.75 59,298 0.25 -0.10
05-Oct-2021 8.05 8.25 7.96 7.99 1,391 5.82 72,665 0.29 -0.10
04-Oct-2021 8.25 8.29 7.96 8.05 1,915 7.30 90,509 0.33 -0.20
01-Oct-2021 8.35 8.35 7.80 7.91 948 4.23 52,961 0.55 -0.40
30-Sep-2021 8.17 8.20 7.80 8 1,063 5.82 72,320 0.40 -0.20
29-Sep-2021 8 8.08 7.82 7.89 649 3.33 41,986 0.26 -0.10
28-Sep-2021 8.20 8.22 7.74 7.82 781 4.64 59,309 0.48 -0.40
27-Sep-2021 8.18 8.18 7.96 8.14 545 3.35 41,426 0.22 -0
24-Sep-2021 8.15 8.40 8 8.08 500 2.13 26,017 0.40 -0.10
23-Sep-2021 7.83 8.18 7.65 8.10 676 3.73 46,834 0.53 0.27
22-Sep-2021 8 8 7.70 7.83 575 2.62 33,106 0.30 -0.20
21-Sep-2021 8.28 8.28 7.80 7.97 609 1.87 23,414 0.48 -0.30
20-Sep-2021 8.20 8.50 8 8.16 522 5.76 70,966 0.50 -0
Open ZERO Brokerage Demat Account