Zenith Exports Limited (BOM:512553)
India · Delayed Price · Currency is INR 245.00
+18.55 (8.19%)
At close: Apr 20, 2026
BOM:512553 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 227.55 | 245.00 | 205.00 | 245.00 | 245.00 | 8.19% | 7 |
| Apr 17, 2026 | 226.45 | 226.45 | 226.45 | 226.45 | 226.45 | 9.98% | 6 |
| Apr 16, 2026 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | 9.99% | 31 |
| Apr 8, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - | 2 |
| Apr 7, 2026 | 189.00 | 189.00 | 187.20 | 187.20 | 187.20 | -0.95% | 6 |
| Mar 19, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0.27% | 30 |
| Mar 17, 2026 | 188.55 | 188.55 | 188.45 | 188.50 | 188.50 | 4.96% | 61 |
| Mar 10, 2026 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | -4.97% | 1 |
| Mar 5, 2026 | 190.00 | 198.90 | 189.00 | 189.00 | 189.00 | -4.98% | 63 |
| Mar 4, 2026 | 181.00 | 198.90 | 181.00 | 198.90 | 198.90 | 4.68% | 70 |
| Mar 2, 2026 | 195.00 | 195.00 | 190.00 | 190.00 | 190.00 | -3.55% | 98 |
| Feb 27, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0.77% | 2 |
| Feb 25, 2026 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 4.99% | 2 |
| Feb 23, 2026 | 194.10 | 194.10 | 186.20 | 186.20 | 186.20 | -4.54% | 3 |
| Feb 19, 2026 | 195.05 | 195.05 | 195.05 | 195.05 | 195.05 | - | 1 |
| Feb 17, 2026 | 195.05 | 195.05 | 195.05 | 195.05 | 195.05 | -4.85% | 1 |
| Feb 12, 2026 | 201.00 | 205.00 | 201.00 | 205.00 | 205.00 | 2.63% | 100 |
| Feb 11, 2026 | 204.75 | 208.00 | 199.50 | 199.75 | 199.75 | -4.88% | 63 |
| Feb 10, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -4.11% | 5 |
| Feb 4, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - | 41 |
| Feb 3, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 4.81% | 1 |
| Feb 2, 2026 | 208.95 | 208.95 | 208.95 | 208.95 | 208.95 | -4.98% | 10 |
| Feb 1, 2026 | 220.00 | 220.00 | 219.90 | 219.90 | 219.90 | 4.71% | 11 |
| Jan 30, 2026 | 204.50 | 210.00 | 204.50 | 210.00 | 210.00 | 5.00% | 107 |
| Jan 29, 2026 | 197.00 | 200.00 | 195.00 | 200.00 | 200.00 | 1.52% | 101 |
| Jan 28, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -1.01% | 112 |
| Jan 27, 2026 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | - | 3 |
| Jan 22, 2026 | 180.20 | 199.00 | 180.20 | 199.00 | 199.00 | 4.99% | 28 |
| Jan 21, 2026 | 190.00 | 198.00 | 189.55 | 189.55 | 189.55 | -4.99% | 206 |
| Jan 20, 2026 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | -5.00% | 1 |
| Jan 14, 2026 | 205.50 | 210.00 | 205.50 | 210.00 | 210.00 | 1.69% | 112 |
| Jan 13, 2026 | 207.00 | 207.00 | 206.50 | 206.50 | 206.50 | 3.22% | 2 |
| Jan 8, 2026 | 213.90 | 216.50 | 200.05 | 200.05 | 200.05 | -3.05% | 13 |
| Jan 7, 2026 | 198.15 | 214.50 | 198.15 | 206.35 | 206.35 | -0.82% | 28 |
| Jan 6, 2026 | 209.00 | 209.00 | 208.00 | 208.05 | 208.05 | -0.93% | 104 |
| Jan 5, 2026 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | -2.26% | 120 |
| Jan 1, 2026 | 215.00 | 215.50 | 214.05 | 214.85 | 214.85 | 1.25% | 205 |
| Dec 31, 2025 | 219.00 | 219.00 | 212.20 | 212.20 | 212.20 | -3.98% | 11 |
| Dec 30, 2025 | 215.50 | 221.00 | 215.20 | 221.00 | 221.00 | 4.20% | 118 |
| Dec 29, 2025 | 212.10 | 222.50 | 212.10 | 212.10 | 212.10 | - | 57 |
| Dec 26, 2025 | 220.00 | 220.00 | 212.10 | 212.10 | 212.10 | -3.59% | 75 |
| Dec 24, 2025 | 220.00 | 224.00 | 219.00 | 220.00 | 220.00 | -2.22% | 209 |
| Dec 23, 2025 | 225.05 | 225.05 | 225.00 | 225.00 | 225.00 | - | 30 |
| Dec 22, 2025 | 230.00 | 230.50 | 225.00 | 225.00 | 225.00 | -3.43% | 13 |
| Dec 18, 2025 | 227.20 | 242.00 | 227.20 | 233.00 | 233.00 | -2.18% | 288 |
| Dec 17, 2025 | 235.20 | 238.20 | 231.70 | 238.20 | 238.20 | -0.96% | 1,260 |
| Dec 16, 2025 | 243.00 | 243.20 | 230.10 | 240.50 | 240.50 | 0.63% | 1,040 |
| Dec 15, 2025 | 245.15 | 245.15 | 236.20 | 239.00 | 239.00 | -2.51% | 2,027 |
| Dec 12, 2025 | 238.00 | 245.15 | 234.20 | 245.15 | 245.15 | 4.99% | 2,440 |
| Dec 11, 2025 | 228.00 | 238.00 | 228.00 | 233.50 | 233.50 | -2.71% | 2,007 |