Zenith Exports Limited (BOM:512553)
India · Delayed Price · Currency is INR 197.10
-10.35 (-4.99%)
At close: Aug 21, 2026
BOM:512553 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 197.10 | 197.10 | 197.10 | 197.10 | 197.10 | -4.99% | 3 |
| Aug 20, 2026 | 210.20 | 210.20 | 207.20 | 207.45 | 207.45 | -4.88% | 67 |
| Aug 19, 2026 | 218.10 | 218.10 | 218.10 | 218.10 | 218.10 | 4.86% | 4 |
| Aug 17, 2026 | 207.75 | 208.00 | 207.75 | 208.00 | 208.00 | -4.87% | 22 |
| Aug 14, 2026 | 218.65 | 218.65 | 218.65 | 218.65 | 218.65 | -5.00% | 18 |
| Aug 13, 2026 | 230.15 | 230.15 | 230.15 | 230.15 | 230.15 | -4.99% | 9 |
| Aug 12, 2026 | 255.00 | 257.00 | 242.25 | 242.25 | 242.25 | -5.00% | 132 |
| Aug 11, 2026 | 224.20 | 255.00 | 219.05 | 255.00 | 255.00 | 6.10% | 80 |
| Aug 10, 2026 | 235.00 | 240.60 | 226.85 | 240.35 | 240.35 | 9.77% | 473 |
| Aug 7, 2026 | 218.95 | 218.95 | 218.95 | 218.95 | 218.95 | 9.47% | 1 |
| Jul 28, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 25 |
| Jul 15, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -2.20% | 1 |
| Jul 14, 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | - | 29 |
| Jul 13, 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 4.87% | 50 |
| Jul 1, 2026 | 204.00 | 204.00 | 195.00 | 195.00 | 195.00 | -4.88% | 128 |
| Jun 24, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 202 |
| Jun 15, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 1.43% | 7 |
| Jun 12, 2026 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | 4.96% | 20 |
| Jun 11, 2026 | 192.55 | 192.55 | 192.55 | 192.55 | 192.55 | 4.99% | 2 |
| Jun 5, 2026 | 183.45 | 192.55 | 183.40 | 183.40 | 183.40 | - | 210 |
| Jun 1, 2026 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | -4.68% | 1 |
| May 29, 2026 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | -4.99% | 1 |
| May 27, 2026 | 223.50 | 223.50 | 202.50 | 202.50 | 202.50 | -5.00% | 10 |
| May 22, 2026 | 213.15 | 213.15 | 213.15 | 213.15 | 213.15 | - | 1 |
| May 15, 2026 | 213.15 | 213.15 | 213.15 | 213.15 | 213.15 | 4.95% | 1 |
| May 12, 2026 | 213.65 | 213.65 | 203.10 | 203.10 | 203.10 | -4.94% | 148 |
| May 11, 2026 | 213.65 | 213.65 | 213.65 | 213.65 | 213.65 | 4.99% | 1 |
| May 6, 2026 | 212.95 | 212.95 | 203.50 | 203.50 | 203.50 | -4.91% | 69 |
| May 5, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -2.10% | 157 |
| May 4, 2026 | 215.00 | 233.80 | 215.00 | 218.60 | 218.60 | -1.84% | 8 |
| Apr 29, 2026 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | - | 1 |
| Apr 28, 2026 | 213.05 | 229.00 | 213.05 | 222.70 | 222.70 | -0.69% | 9 |
| Apr 27, 2026 | 221.35 | 227.95 | 221.35 | 224.25 | 224.25 | -3.76% | 29 |
| Apr 24, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | -4.90% | 1 |
| 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 |