Zenlabs Ethica Limited (BOM:530697)
India · Delayed Price · Currency is INR 29.85
+0.85 (2.93%)
At close: Oct 29, 2025
Zenlabs Ethica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 30.70 | 30.70 | 29.03 | 29.55 | 29.55 | -1.01% | 1,071 |
| Oct 29, 2025 | 31.00 | 31.00 | 29.00 | 29.85 | 29.85 | 2.93% | 3,239 |
| Oct 28, 2025 | 32.00 | 32.00 | 28.67 | 29.00 | 29.00 | -0.07% | 702 |
| Oct 27, 2025 | 29.90 | 29.90 | 28.55 | 29.02 | 29.02 | 2.36% | 1,504 |
| Oct 24, 2025 | 31.33 | 31.33 | 28.00 | 28.35 | 28.35 | -9.54% | 16,902 |
| Oct 23, 2025 | 32.29 | 32.29 | 30.99 | 31.34 | 31.34 | -2.94% | 709 |
| Oct 21, 2025 | 29.51 | 32.90 | 29.51 | 32.29 | 32.29 | 1.38% | 8 |
| Oct 20, 2025 | 32.90 | 32.90 | 31.85 | 31.85 | 31.85 | 6.81% | 230 |
| Oct 17, 2025 | 31.07 | 31.89 | 29.76 | 29.82 | 29.82 | -2.45% | 2,067 |
| Oct 16, 2025 | 29.10 | 31.70 | 29.10 | 30.57 | 30.57 | -1.04% | 1,562 |
| Oct 15, 2025 | 31.90 | 31.90 | 30.00 | 30.89 | 30.89 | 5.21% | 445 |
| Oct 14, 2025 | 32.60 | 32.60 | 29.16 | 29.36 | 29.36 | -2.91% | 387 |
| Oct 13, 2025 | 31.25 | 32.57 | 28.00 | 30.24 | 30.24 | -2.98% | 1,727 |
| Oct 10, 2025 | 32.50 | 32.50 | 30.33 | 31.17 | 31.17 | -1.05% | 274 |
| Oct 9, 2025 | 33.48 | 33.48 | 31.50 | 31.50 | 31.50 | 4.65% | 236 |
| Oct 8, 2025 | 33.24 | 33.24 | 29.72 | 30.10 | 30.10 | -1.18% | 1,602 |
| Oct 7, 2025 | 31.33 | 31.33 | 30.07 | 30.46 | 30.46 | -0.85% | 866 |
| Oct 6, 2025 | 33.00 | 33.00 | 30.01 | 30.72 | 30.72 | -1.48% | 1,839 |
| Oct 3, 2025 | 32.80 | 32.80 | 31.16 | 31.18 | 31.18 | -0.80% | 711 |
| Oct 1, 2025 | 32.00 | 32.00 | 29.46 | 31.43 | 31.43 | 6.43% | 3,573 |
| Sep 30, 2025 | 32.50 | 32.50 | 29.50 | 29.53 | 29.53 | -5.84% | 2,883 |
| Sep 29, 2025 | 30.66 | 31.74 | 29.24 | 31.36 | 31.36 | 2.35% | 8,624 |
| Sep 26, 2025 | 31.70 | 32.60 | 30.60 | 30.64 | 30.64 | -3.34% | 4,328 |
| Sep 25, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -2.67% | 6 |
| Sep 24, 2025 | 33.09 | 33.09 | 31.26 | 32.57 | 32.57 | -1.45% | 599 |
| Sep 23, 2025 | 33.90 | 33.90 | 32.00 | 33.05 | 33.05 | 4.23% | 261 |
| Sep 22, 2025 | 35.00 | 35.00 | 31.41 | 31.71 | 31.71 | -2.16% | 908 |
| Sep 19, 2025 | 34.93 | 34.93 | 31.52 | 32.41 | 32.41 | 3.71% | 7,275 |
| Sep 18, 2025 | 32.00 | 32.00 | 31.11 | 31.25 | 31.25 | -2.34% | 4,750 |
| Sep 17, 2025 | 32.40 | 32.40 | 31.30 | 32.00 | 32.00 | 0.79% | 4,551 |
| Sep 16, 2025 | 31.26 | 32.80 | 31.26 | 31.75 | 31.75 | -0.35% | 628 |
| Sep 15, 2025 | 32.90 | 32.90 | 31.84 | 31.86 | 31.86 | 0.09% | 1,778 |
| Sep 12, 2025 | 32.00 | 33.40 | 31.73 | 31.83 | 31.83 | -3.52% | 2,031 |
| Sep 11, 2025 | 33.60 | 33.60 | 32.00 | 32.99 | 32.99 | -0.03% | 210 |
| Sep 10, 2025 | 34.40 | 34.45 | 32.01 | 33.00 | 33.00 | 3.84% | 3,084 |
| Sep 9, 2025 | 35.10 | 35.10 | 31.66 | 31.78 | 31.78 | -1.40% | 362 |
| Sep 8, 2025 | 34.95 | 34.95 | 32.16 | 32.23 | 32.23 | -0.77% | 1,319 |
| Sep 5, 2025 | 33.90 | 33.90 | 31.68 | 32.48 | 32.48 | 1.72% | 9,180 |
| Sep 4, 2025 | 31.66 | 33.70 | 31.66 | 31.93 | 31.93 | -5.34% | 9,844 |
| Sep 3, 2025 | 34.13 | 34.13 | 31.22 | 33.73 | 33.73 | 0.81% | 466 |
| Sep 2, 2025 | 32.54 | 33.74 | 32.53 | 33.46 | 33.46 | 2.83% | 178 |
| Sep 1, 2025 | 31.29 | 33.90 | 31.29 | 32.54 | 32.54 | 6.31% | 545 |
| Aug 29, 2025 | 31.98 | 31.98 | 30.56 | 30.61 | 30.61 | -2.70% | 257 |
| Aug 28, 2025 | 32.10 | 32.10 | 31.07 | 31.46 | 31.46 | -1.35% | 282 |
| Aug 26, 2025 | 32.20 | 32.20 | 31.11 | 31.89 | 31.89 | 1.14% | 1,664 |
| Aug 25, 2025 | 32.29 | 32.29 | 31.16 | 31.53 | 31.53 | 1.35% | 17 |
| Aug 22, 2025 | 35.14 | 35.14 | 31.07 | 31.11 | 31.11 | -1.43% | 3,077 |
| Aug 21, 2025 | 35.00 | 35.00 | 31.28 | 31.56 | 31.56 | 1.48% | 1,982 |
| Aug 20, 2025 | 32.90 | 32.90 | 31.00 | 31.10 | 31.10 | -4.57% | 1,619 |
| Aug 19, 2025 | 30.65 | 34.35 | 30.65 | 32.59 | 32.59 | 4.76% | 250 |