Zenlabs Ethica Share Price History

CMP as on29-Jul-21 15:54

₹ 45.45
-0.45 -0.98%

Open

₹ 45.90

Turnover (lac)

₹ 5

Prev. Close

₹ 45.90

Day's Vol (shares)

₹ 20,057

Day's Range

₹ 44.80
₹ 46.95

Zenlabs Ethica Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
29-Jul-2021 45.90 47 44.80 45.50 53 0.91 12,836 2.15 -0.40
28-Jul-2021 47.40 48.20 44.50 45.90 105 1.25 16,348 3.70 -1.50
27-Jul-2021 49.50 49.50 44 46.90 111 0.50 6,108 5.50 -2.60
26-Jul-2021 54.80 54.80 46.40 46.60 425 3.09 38,467 8.45 -8.20
23-Jul-2021 43 49.30 42 49.30 472 8.61 106,726 7.25 6.25
22-Jul-2021 41.60 41.60 39.60 41.10 56 0.26 5,615 2 -0.50
20-Jul-2021 42 43 39.10 40.10 71 0.52 8,189 3.90 -2
19-Jul-2021 40.20 42.80 40.20 41.90 74 0.92 13,668 2.55 1.70
16-Jul-2021 37.30 46.70 37.30 41.40 358 3.69 55,090 9.45 4.10
15-Jul-2021 41 41 37.70 39 13 0.01 228 3.35 -2.10
14-Jul-2021 39.90 39.90 38.40 39 5 0 30 1.45 -0.90
13-Jul-2021 38.80 40.60 37.90 39.80 61 1.04 12,391 2.75 1.05
12-Jul-2021 37.70 41 37.50 39 13 0.01 219 3.45 1.30
09-Jul-2021 40 40 36.60 39.20 43 0.21 5,277 3.45 -0.90
08-Jul-2021 38.40 39.80 38.30 38.40 33 0.03 639 1.50 -0
07-Jul-2021 41 41 38.10 38.40 26 0.07 1,311 2.90 -2.60
06-Jul-2021 41.40 41.40 38.30 39.20 56 0.13 2,812 3.15 -2.20
05-Jul-2021 45 45 39 41.40 184 1.78 28,827 6 -3.60
02-Jul-2021 37.10 44 36 43 161 3.97 41,326 8 5.90
01-Jul-2021 37.90 37.90 35.80 36.70 32 0.16 3,356 2.05 -1.20
30-Jun-2021 39.50 39.50 34.10 35.90 101 0.66 7,911 5.45 -3.70
29-Jun-2021 37.20 37.90 37.10 37.90 11 0.06 996 0.85 0.65
Open ZERO Brokerage Demat Account