ZENITHSTL Historical Share Price Data
Zenith Steel Pipes & Industries Ltd Share Price
ZENITHSTL
CMP as on 26-Apr-24 11:29
₹ 8
₹ 8
0.05 | 0.61%
Open
₹ 8
₹ 8
Turnover(lac)
₹ 47
₹ 47
Prev. Close
₹ 8.15
₹ 8.15
Day's Vol (shares)
₹ 569,066
₹ 569,066
Day's Vol (shares)
₹ 8.15 ₹ 8.55
CMP as on 26-Apr-24 11:41
₹ 8
₹ 8
0.13 | 1.59%
Open
₹ 8
₹ 8
Turnover(lac)
₹ 13
₹ 13
Prev. Close
₹ 8.17
₹ 8.17
Day's Vol (shares)
₹ 161,200
₹ 161,200
Day's Vol (shares)
₹ 8.10 ₹ 8.56
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 8.3 | 8.5 | 7.85 | 7.9 | 927 | 1791022.2 | 180091 | 0.65 | -0.40 |
27-Mar-2024 | 8.2 | 8.2 | 7.5 | 7.7 | 769 | 1842673.3 | 185215 | 0.70 | -0.50 |
28-Mar-2024 | 7.75 | 8.05 | 7.35 | 7.5 | 734 | 2510324.05 | 235522 | 0.70 | -0.25 |
01-Apr-2024 | 7.8 | 7.85 | 7.5 | 7.85 | 157 | 332459.45 | 39758 | 0.35 | 0.05 |
02-Apr-2024 | 8.15 | 8.2 | 7.55 | 7.95 | 897 | 5802232.9 | 488980 | 0.65 | -0.20 |
03-Apr-2024 | 7.95 | 8.2 | 7.75 | 8.05 | 735 | 1626085.5 | 133040 | 0.45 | 0.10 |
04-Apr-2024 | 8.3 | 8.45 | 7.9 | 8.35 | 920 | 3359254.7 | 247560 | 0.55 | 0.05 |
05-Apr-2024 | 8.45 | 8.75 | 8.05 | 8.75 | 1315 | 6317191.8 | 457783 | 0.70 | 0.30 |
08-Apr-2024 | 9 | 9.15 | 8.85 | 9.1 | 1095 | 5752023.65 | 345165 | 0.30 | 0.10 |
09-Apr-2024 | 9 | 9.5 | 8.75 | 8.8 | 1362 | 7920642.25 | 481187 | 0.75 | -0.20 |
10-Apr-2024 | 8.85 | 9.05 | 8.65 | 8.9 | 733 | 1977002.3 | 165940 | 0.40 | 0.05 |
12-Apr-2024 | 9.1 | 9.1 | 8.55 | 8.65 | 731 | 1886818.6 | 159660 | 0.55 | -0.45 |
15-Apr-2024 | 8.35 | 8.5 | 8.25 | 8.25 | 682 | 3774650.25 | 455886 | 0.25 | -0.10 |
16-Apr-2024 | 8.05 | 8.05 | 7.85 | 7.85 | 935 | 15278629.35 | 902417 | 0.20 | -0.20 |
18-Apr-2024 | 7.7 | 7.85 | 7.55 | 7.65 | 1315 | 5704509.55 | 514597 | 0.30 | -0.05 |
19-Apr-2024 | 7.65 | 8 | 7.55 | 8 | 665 | 2888819.75 | 212083 | 0.45 | 0.35 |
22-Apr-2024 | 8.2 | 8.4 | 7.85 | 7.95 | 1344 | 8920998.55 | 644814 | 0.55 | -0.25 |
23-Apr-2024 | 8.2 | 8.3 | 7.95 | 8.15 | 732 | 4149707.4 | 354371 | 0.35 | -0.05 |
24-Apr-2024 | 8.15 | 8.4 | 8.1 | 8.25 | 732 | 2653729.25 | 192119 | 0.30 | 0.10 |
25-Apr-2024 | 8.25 | 8.45 | 8.05 | 8.15 | 689 | 2641359.55 | 206598 | 0.40 | -0.10 |