Home > Share Market > Stocks > Zenith Steel Pipes & Industries > ZENITHSTL Share Price History

Zenith Steel Pipes & Industries - ZENITHSTL Share Price History

Zenith Steel Pipes & Industries

CMP as on 18-May-22 15:17

5.80

Open

₹ 5.80

Turnover (lac)

₹ 3

Prev. Close

₹ 5.55

Day's Vol (shares)

₹ 47,286

Day's Range (₹)

₹ 5.80
₹ 5.80

Zenith Steel Pipes & Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
18-May-2022 5.80 5.80 5.80 5.80 21 0.27 47,286 0 0
17-May-2022 5.55 5.55 5.55 5.55 29 0.20 36,866 0 0
16-May-2022 5.30 5.30 5.30 5.30 29 0.15 29,221 0 0
13-May-2022 5.05 5.05 5.05 5.05 23 0.07 13,746 0 0
12-May-2022 4.85 4.85 4.85 4.85 32 0.11 22,251 0 0
11-May-2022 4.65 4.65 4.65 4.65 94 1.16 250,064 0 0
10-May-2022 4.45 4.45 4.45 4.45 42 0.19 41,951 0 0
09-May-2022 4.25 4.25 4.25 4.25 54 0.21 48,309 0 0
06-May-2022 4.05 4.05 4.05 4.05 57 0.40 98,273 0 0
05-May-2022 3.90 3.90 3.90 3.90 39 1.67 428,496 0 0
04-May-2022 3.75 3.75 3.75 3.75 10 0.02 5,958 0 0
02-May-2022 3.60 3.60 3.60 3.60 21 0.06 16,864 0 0
29-Apr-2022 3.45 3.45 3.45 3.45 17 0.03 8,481 0 0
28-Apr-2022 3.30 3.30 3.30 3.30 13 0.02 6,168 0 0
27-Apr-2022 3.15 3.15 3.15 3.15 20 0.06 18,752 0 0
26-Apr-2022 3 3 3 3 28 0.13 42,957 0 0
25-Apr-2022 2.90 2.90 2.90 2.90 29 0.83 286,889 0 0
22-Apr-2022 2.80 2.80 2.80 2.80 21 0.07 24,938 0 0
21-Apr-2022 2.70 2.70 2.70 2.70 16 0.10 35,880 0 0
20-Apr-2022 2.60 2.60 2.60 2.60 11 0.01 3,357 0 0
19-Apr-2022 2.50 2.50 2.50 2.50 14 0.02 9,175 0 0
18-Apr-2022 2.40 2.40 2.40 2.40 11 0.01 2,785 0 0

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity