ZENITHSTL Historical Share Price Data

Zenith Steel Pipes & Industries

CMP as on 02-Dec-22 15:29

4.80

Open

₹ 4.65

Turnover (lac)

₹ 6

Prev. Close

₹ 4.70

Day's Vol (shares)

₹ 1,28,662

Day's Range (₹)

₹ 4.65
₹ 4.80

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 ()
02-Dec-2022 4.65 4.80 4.65 4.75 472 0.61 88,731 0.15 0.10
01-Dec-2022 4.85 4.85 4.60 4.70 556 1.07 154,108 0.25 -0.10
30-Nov-2022 4.80 4.80 4.60 4.75 508 0.93 123,004 0.20 -0
29-Nov-2022 5 5 4.45 4.65 772 1.99 266,764 0.55 -0.40
28-Nov-2022 4.90 5.05 4.80 4.90 882 2.81 374,368 0.25 0
25-Nov-2022 4.30 4.70 4.20 4.70 705 2.05 293,884 0.50 0.40
24-Nov-2022 4.55 4.65 4.25 4.30 791 1.80 246,205 0.40 -0.30
23-Nov-2022 4.70 4.70 4.40 4.45 524 0.96 157,673 0.30 -0.30
22-Nov-2022 4.70 4.70 4.55 4.55 448 0.49 68,962 0.15 -0.20
21-Nov-2022 4.60 4.85 4.60 4.60 632 0.84 118,709 0.25 0
18-Nov-2022 4.85 4.90 4.60 4.65 686 1.47 262,487 0.30 -0.20
17-Nov-2022 5.05 5.05 4.75 4.80 634 0.99 177,912 0.30 -0.30
16-Nov-2022 5.05 5.05 4.85 4.95 514 0.94 148,307 0.20 -0.10
15-Nov-2022 5.25 5.25 4.85 4.95 662 1.39 223,751 0.40 -0.30
14-Nov-2022 5.25 5.30 5 5.05 602 1.01 131,460 0.30 -0.20
11-Nov-2022 5.15 5.30 5.10 5.10 546 1.23 164,933 0.20 -0.10
10-Nov-2022 5.25 5.30 5 5.10 386 1.04 110,540 0.30 -0.20
09-Nov-2022 5.30 5.30 5.15 5.20 499 0.79 133,795 0.15 -0.10
07-Nov-2022 5.15 5.25 5.10 5.20 436 0.42 64,432 0.15 0.05
04-Nov-2022 5.10 5.15 5.05 5.10 460 0.83 122,685 0.10 0
03-Nov-2022 5.10 5.10 5 5.05 373 0.63 83,706 0.10 -0

Invest wise with Expert advice

Open Demat Account

Invest wise with Expert advice

By continuing, I accept the Terms & Conditions and agree to receive updates on Whatsapp