Zenlabs Ethica Share Price History

CMP as on20-Apr-21 15:14

₹ 21.85
0.8 3.8%

Open

₹ 21.50

Turnover (lac)

Prev. Close

₹ 21.05

Day's Vol (shares)

₹ 17,444

Day's Range

₹ 20.75
₹ 22.45

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 ()
20-Apr-2021 21.50 22.50 20.80 21.90 58 0.38 10,175 1.70 0.35
19-Apr-2021 22.20 22.30 20 21.10 28 0.10 4,347 2.25 -1.20
16-Apr-2021 20.80 20.80 20.60 20.60 6 0.01 443 0.15 -0.10
15-Apr-2021 20.80 21 19.50 20 27 0.06 2,640 1.55 -0.80
13-Apr-2021 20.70 21 19.80 20.30 22 0.07 3,127 1.20 -0.40
12-Apr-2021 22.30 22.30 19.80 19.90 35 0.09 4,000 2.45 -2.40
09-Apr-2021 22.30 23.80 20.80 21.50 43 0.22 4,676 3 -0.80
08-Apr-2021 22.30 22.30 21 21.50 28 0.07 2,065 1.25 -0.80
07-Apr-2021 22 22 22 22 5 0 57 0 0
06-Apr-2021 22 22 20.80 21.70 13 0.02 468 1.20 -0.30
05-Apr-2021 22.20 22.20 20.80 21.90 8 0 207 1.45 -0.30
01-Apr-2021 20.80 22.30 19.90 21.50 44 0.16 3,982 2.35 0.70
31-Mar-2021 22.30 22.30 19.30 21.20 39 0.06 1,797 3 -1.10
30-Mar-2021 22.90 22.90 22.30 22.30 16 0.04 1,891 0.65 -0.60
26-Mar-2021 22.80 23.70 20.10 23 27 0.04 1,177 3.65 0.15
25-Mar-2021 23 23.70 22.40 22.70 15 0.02 705 1.35 -0.30
24-Mar-2021 22.30 24.40 21.50 24.40 43 0.07 2,588 2.90 2.10
23-Mar-2021 24.50 24.50 23 23 6 0.02 1,010 1.45 -1.50
22-Mar-2021 24.50 24.50 23.10 23.40 13 0.05 2,180 1.40 -1.10
Open ZERO Brokerage Demat Account