Zeal Global Serv

Zeal Global Services Ltd Historical Data

NSEBSE

₹120.45

(1.13%)

Oct 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/09/2025

To Date

04/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Sep-2025	115.1	117.95	115	116.95	6	4,16,490	2,400
05-Sep-2025	116.95	118.65	115.55	115.8	5	3,50,340	2,400
08-Sep-2025	115.05	118	115	115.85	13	9,11,280	7,200
09-Sep-2025	115.85	115.85	113	113.95	16	11,70,000	8,400
10-Sep-2025	113	115.5	113	114	6	4,11,000	3,000
11-Sep-2025	115.45	116.45	112.5	112.55	10	6,82,590	4,200
12-Sep-2025	112.55	112.55	111	111.5	12	16,80,720	15,000
15-Sep-2025	111.05	111.05	109.45	109.45	5	3,30,900	3,000
16-Sep-2025	109	112.85	109	112.85	5	3,33,330	2,400
17-Sep-2025	111	113	111	113	5	3,36,270	3,000
19-Sep-2025	113	114.45	113	114.4	4	2,73,510	2,400
22-Sep-2025	114.45	114.45	103	103.3	132	91,40,430	61,200
23-Sep-2025	105	123.95	103.5	120.9	111	85,12,800	45,000
24-Sep-2025	121.5	124.75	119	121	39	32,61,450	20,400
25-Sep-2025	121	124.6	119	124.6	5	3,64,860	2,400
26-Sep-2025	120	122.9	112.5	117	11	9,27,600	4,200
29-Sep-2025	115	115	115	115	1	69,000	600
30-Sep-2025	115	115	110	112	6	4,00,500	2,400
01-Oct-2025	116.45	120.9	108.3	119.1	15	11,13,900	7,800
03-Oct-2025	120.9	120.9	116.1	120.45	4	2,86,740	1,800

Zeal Global Serv: Related NEWS

No Record Found

Invest wise with Expert advice