Zenith Fibres Limited (BOM:514266)
India · Delayed Price · Currency is INR 51.39
-0.90 (-1.72%)
At close: Jan 20, 2026
Zenith Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 50.50 | 53.00 | 49.49 | 52.94 | 52.94 | 5.67% | 1,396 |
| Jan 21, 2026 | 50.40 | 52.98 | 49.00 | 50.10 | 50.10 | -2.51% | 3,096 |
| Jan 20, 2026 | 54.00 | 54.00 | 50.33 | 51.39 | 51.39 | -1.72% | 970 |
| Jan 19, 2026 | 53.66 | 53.66 | 52.02 | 52.29 | 52.29 | -1.66% | 352 |
| Jan 16, 2026 | 53.22 | 53.80 | 52.17 | 53.17 | 53.17 | -1.54% | 1,179 |
| Jan 14, 2026 | 54.00 | 54.00 | 52.16 | 54.00 | 54.00 | - | 402 |
| Jan 13, 2026 | 54.06 | 54.88 | 53.00 | 54.00 | 54.00 | 0.26% | 540 |
| Jan 12, 2026 | 56.02 | 56.02 | 52.15 | 53.86 | 53.86 | -3.37% | 3,073 |
| Jan 9, 2026 | 56.07 | 56.99 | 55.72 | 55.74 | 55.74 | -0.50% | 3,346 |
| Jan 8, 2026 | 56.07 | 58.00 | 55.00 | 56.02 | 56.02 | -3.11% | 5,741 |
| Jan 7, 2026 | 55.75 | 57.82 | 55.01 | 57.82 | 57.82 | 4.07% | 5,168 |
| Jan 6, 2026 | 57.21 | 57.22 | 54.21 | 55.56 | 55.56 | -5.54% | 4,901 |
| Jan 5, 2026 | 57.12 | 58.99 | 57.00 | 58.82 | 58.82 | 2.26% | 2,103 |
| Jan 2, 2026 | 58.98 | 58.98 | 57.50 | 57.52 | 57.52 | -2.48% | 2,753 |
| Jan 1, 2026 | 58.99 | 59.00 | 56.49 | 58.98 | 58.98 | 2.79% | 243 |
| Dec 31, 2025 | 57.51 | 58.00 | 56.30 | 57.38 | 57.38 | -0.23% | 197 |
| Dec 30, 2025 | 57.91 | 59.39 | 56.00 | 57.51 | 57.51 | -0.71% | 2,360 |
| Dec 29, 2025 | 59.50 | 59.50 | 57.71 | 57.92 | 57.92 | -1.66% | 1,088 |
| Dec 26, 2025 | 59.80 | 59.87 | 58.30 | 58.90 | 58.90 | 1.13% | 267 |
| Dec 24, 2025 | 58.02 | 59.50 | 58.00 | 58.24 | 58.24 | 0.24% | 336 |
| Dec 23, 2025 | 58.97 | 58.97 | 58.10 | 58.10 | 58.10 | -1.46% | 26 |
| Dec 22, 2025 | 58.00 | 59.50 | 57.99 | 58.96 | 58.96 | 1.13% | 1,774 |
| Dec 19, 2025 | 59.66 | 59.99 | 58.05 | 58.30 | 58.30 | -2.26% | 1,101 |
| Dec 18, 2025 | 61.40 | 61.42 | 59.20 | 59.65 | 59.65 | -0.77% | 3,275 |
| Dec 17, 2025 | 61.06 | 61.85 | 60.01 | 60.11 | 60.11 | -1.46% | 1,890 |
| Dec 16, 2025 | 62.09 | 62.09 | 60.01 | 61.00 | 61.00 | -1.09% | 345 |
| Dec 15, 2025 | 60.60 | 62.49 | 60.50 | 61.67 | 61.67 | -1.74% | 2,092 |
| Dec 12, 2025 | 61.10 | 63.00 | 61.00 | 62.76 | 62.76 | 1.21% | 1,269 |
| Dec 11, 2025 | 62.99 | 62.99 | 62.01 | 62.01 | 62.01 | -2.91% | 21 |
| Dec 10, 2025 | 63.99 | 63.99 | 63.00 | 63.87 | 63.87 | 2.52% | 86 |
| Dec 9, 2025 | 62.94 | 62.95 | 60.50 | 62.30 | 62.30 | 1.76% | 138 |
| Dec 8, 2025 | 64.25 | 64.25 | 60.01 | 61.22 | 61.22 | -2.84% | 2,347 |
| Dec 5, 2025 | 63.97 | 64.49 | 63.00 | 63.01 | 63.01 | -1.50% | 263 |
| Dec 3, 2025 | 63.98 | 63.98 | 63.95 | 63.97 | 63.97 | 0.24% | 95 |
| Dec 2, 2025 | 63.05 | 64.35 | 62.55 | 63.82 | 63.82 | -0.81% | 1,773 |
| Dec 1, 2025 | 64.98 | 64.98 | 62.50 | 64.34 | 64.34 | 1.77% | 224 |
| Nov 28, 2025 | 63.99 | 63.99 | 63.11 | 63.22 | 63.22 | 0.17% | 201 |
| Nov 27, 2025 | 63.10 | 63.95 | 63.00 | 63.11 | 63.11 | -1.39% | 557 |
| Nov 26, 2025 | 65.00 | 65.00 | 62.31 | 64.00 | 64.00 | 0.71% | 124 |
| Nov 25, 2025 | 63.30 | 64.90 | 62.90 | 63.55 | 63.55 | 0.78% | 174 |
| Nov 24, 2025 | 63.57 | 64.99 | 63.00 | 63.06 | 63.06 | -3.56% | 853 |
| Nov 21, 2025 | 65.00 | 65.39 | 64.00 | 65.39 | 65.39 | 2.11% | 386 |
| Nov 20, 2025 | 66.00 | 66.00 | 64.00 | 64.04 | 64.04 | -0.22% | 807 |
| Nov 19, 2025 | 63.30 | 65.89 | 63.30 | 64.18 | 64.18 | -0.62% | 365 |
| Nov 18, 2025 | 65.03 | 66.50 | 64.01 | 64.58 | 64.58 | -0.66% | 1,762 |
| Nov 17, 2025 | 65.98 | 66.97 | 65.01 | 65.01 | 65.01 | -1.47% | 247 |
| Nov 14, 2025 | 65.66 | 67.77 | 64.55 | 65.98 | 65.98 | - | 3,519 |
| Nov 13, 2025 | 65.66 | 67.88 | 65.00 | 65.98 | 65.98 | -2.37% | 476 |
| Nov 12, 2025 | 67.77 | 67.78 | 66.00 | 67.58 | 67.58 | 2.25% | 245 |
| Nov 11, 2025 | 67.89 | 67.89 | 64.04 | 66.09 | 66.09 | -0.02% | 1,657 |