Zenlabs Ethica Share Price History

CMP as on27-Sep-21 15:46

₹ 35.95
0.35 0.98%

Open

₹ 37.00

Turnover (lac)

₹ 5

Prev. Close

₹ 35.60

Day's Vol (shares)

₹ 11,683

Day's Range

₹ 35.20
₹ 37.00

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 ()
24-Sep-2021 37.50 37.80 34.60 35.60 79 0.84 14,355 3.20 -1.90
23-Sep-2021 37.40 38.70 35.30 36.30 92 0.75 8,569 3.45 -1.10
22-Sep-2021 37.80 37.90 35.50 36.10 13 0.01 198 2.40 -1.80
21-Sep-2021 38 38 35.40 36.80 36 0.17 3,079 2.55 -1.20
20-Sep-2021 37.30 39.20 36.30 36.40 37 0.12 2,394 2.95 -0.90
17-Sep-2021 37.40 39.90 36.80 38 102 0.62 9,661 3.15 0.60
16-Sep-2021 35.50 37.50 34.90 37.10 36 0.12 1,679 2.65 1.60
15-Sep-2021 35.40 37.90 35.40 35.60 34 0.06 814 2.45 0.15
14-Sep-2021 36.10 37.30 35.40 35.80 20 0.04 1,024 1.85 -0.30
13-Sep-2021 36.40 38.40 35.30 37.50 16 0.02 346 3.15 1.10
09-Sep-2021 36.50 37.70 35 37.10 64 0.50 5,327 2.70 0.60
08-Sep-2021 35.10 38.70 35.10 37.40 22 0.07 884 3.65 2.35
07-Sep-2021 36.40 38.80 36.40 37.40 45 0.22 3,320 2.45 1.05
06-Sep-2021 35 38.40 34.20 37.80 16 0.04 749 4.20 2.80
03-Sep-2021 38 38.90 34.10 36.90 20 0.04 747 4.80 -1.10
02-Sep-2021 37.90 37.90 35.20 37.20 22 0.08 1,005 2.70 -0.60
01-Sep-2021 36.50 38.20 36.50 37.10 29 0.26 4,703 1.70 0.55
31-Aug-2021 38 38 35.70 37.40 42 0.24 3,891 2.30 -0.60
30-Aug-2021 37.70 38.30 37 37.50 48 0.19 2,346 1.30 -0.20
27-Aug-2021 36.50 37.80 34.80 37 86 1.33 17,317 3.05 0.45
Open ZERO Brokerage Demat Account