Zenlabs Ethica Share Price History

CMP as on26-Feb-21 15:40

₹ 28.00
-1 -3.45%

Open

₹ 29.55

Turnover (lac)

Prev. Close

₹ 29.00

Day's Vol (shares)

₹ 887

Day's Range

₹ 27.10
₹ 29.55

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 ()
26-Feb-2021 29.60 29.60 27.10 27.20 15 0.02 757 2.45 -2.40
25-Feb-2021 30 30 26 29 53 0.62 12,118 3.95 -0.90
24-Feb-2021 29.90 30 28.70 29 15 0.03 703 1.30 -0.90
23-Feb-2021 29 30 29 29 5 0.01 184 1.05 -0.10
22-Feb-2021 29 29 27.10 27.50 13 0.02 598 1.90 -1.50
19-Feb-2021 29.90 29.90 27 27.60 16 0.11 3,534 2.90 -2.30
18-Feb-2021 31 31 28.70 28.70 26 0.13 4,442 2.35 -2.40
17-Feb-2021 29.30 30.80 29.10 29.60 14 0.04 1,295 1.70 0.35
16-Feb-2021 30.90 30.90 29.10 29.50 27 0.26 5,789 1.80 -1.40
15-Feb-2021 31.40 31.40 29.50 29.90 13 0.01 267 1.85 -1.50
12-Feb-2021 30.80 30.80 29.10 30.60 10 0.14 3,251 1.70 -0.10
11-Feb-2021 31 31.50 29.20 30.70 16 0.05 1,397 2.35 -0.30
10-Feb-2021 30.50 30.90 30.50 30.70 3 0 11 0.45 0.25
09-Feb-2021 30 30.40 29 29.40 73 0.28 7,504 1.35 -0.60
08-Feb-2021 31 31.90 30 31.90 20 0.17 2,804 1.90 0.90
05-Feb-2021 29.50 32.80 29.50 30.10 8 0 50 3.30 0.60
04-Feb-2021 33.90 33.90 29 30 60 0.25 6,219 4.90 -4
03-Feb-2021 30.50 31.80 29.10 29.70 28 0.07 1,778 2.70 -0.80
02-Feb-2021 30.60 30.60 28.50 29.90 13 0.08 1,795 2.10 -0.70
01-Feb-2021 33.20 33.20 28.20 29.80 44 0.16 3,045 5.05 -3.50
29-Jan-2021 29.30 31.70 29.30 30.60 33 0.58 6,114 2.45 1.35
28-Jan-2021 33.90 33.90 28.20 30.30 31 0.15 2,855 5.75 -3.70
Open ZERO Brokerage Demat Account