Zeal Aqua Share Price History

CMP as on16-Sep-21 15:54

₹ 82.55
-4.1 -4.73%

Open

₹ 82.35

Turnover (lac)

Prev. Close

₹ 86.65

Day's Vol (shares)

₹ 1,49,366

Day's Range

₹ 82.35
₹ 90.95

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 ()
15-Sep-2021 86.70 86.70 86.70 86.70 475 2.61 30,102 0 0
14-Sep-2021 91.20 91.20 91.20 91.20 404 1.26 13,787 0 0
13-Sep-2021 96 96 96 96 405 1.49 15,571 0 0
09-Sep-2021 110 111 101 101 890 7.94 78,509 10.30 -9.10
08-Sep-2021 112 112 106 106 978 4.72 43,954 5.55 -5.60
07-Sep-2021 110 117 110 112 430 4.32 38,396 6.80 1.65
06-Sep-2021 116 119 110 113 528 1.91 16,731 8.95 -3
03-Sep-2021 109 120 108 115 1,026 9.87 86,667 11.40 6.40
02-Sep-2021 126 126 114 114 967 4.29 37,272 11.50 -11
01-Sep-2021 126 126 120 120 646 3.44 28,318 6.30 -6.30
31-Aug-2021 126 127 122 126 768 11.10 87,899 5 -0.20
30-Aug-2021 113 121 110 121 926 12.20 101,210 10.80 7.80
27-Aug-2021 115 118 112 115 1,114 9.74 85,153 5.90 0.05
26-Aug-2021 124 124 118 118 480 1.44 12,203 6.20 -6.20
25-Aug-2021 124 124 124 124 469 1.91 15,371 0 0
24-Aug-2021 138 141 131 131 484 1.23 9,414 9.65 -6.80
23-Aug-2021 150 151 138 138 795 2.65 18,753 13.30 -12
20-Aug-2021 152 152 145 145 1,325 4.89 33,566 7.60 -7.50
18-Aug-2021 160 160 151 152 1,222 6.99 46,268 9.50 -7.60
17-Aug-2021 161 161 154 158 1,188 8.05 51,151 7.60 -2.70
16-Aug-2021 162 164 158 160 1,637 25.60 159,713 5.90 -2.20
Open ZERO Brokerage Demat Account