Zenlabs Ethica Limited (BOM:530697)
India · Delayed Price · Currency is INR 30.61
-0.85 (-2.70%)
At close: Aug 29, 2025
Zenlabs Ethica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 34.90 | 34.90 | 31.08 | 31.11 | 31.11 | 1.27% | 868 |
| Aug 14, 2025 | 34.95 | 34.95 | 30.56 | 30.72 | 30.72 | -2.01% | 1,226 |
| Aug 13, 2025 | 30.61 | 32.99 | 30.61 | 31.35 | 31.35 | 0.71% | 647 |
| Aug 12, 2025 | 32.89 | 32.89 | 28.51 | 31.13 | 31.13 | -1.80% | 3,189 |
| Aug 11, 2025 | 36.82 | 36.82 | 31.53 | 31.70 | 31.70 | -0.91% | 2,901 |
| Aug 8, 2025 | 33.00 | 33.00 | 31.50 | 31.99 | 31.99 | -2.97% | 2,228 |
| Aug 7, 2025 | 35.90 | 35.90 | 32.15 | 32.97 | 32.97 | -0.09% | 352 |
| Aug 6, 2025 | 34.90 | 34.90 | 31.80 | 33.00 | 33.00 | -1.96% | 150 |
| Aug 5, 2025 | 36.00 | 36.00 | 32.10 | 33.66 | 33.66 | 5.25% | 1,128 |
| Aug 4, 2025 | 33.34 | 33.34 | 31.25 | 31.98 | 31.98 | -4.08% | 2,352 |
| Aug 1, 2025 | 35.90 | 35.90 | 32.05 | 33.34 | 33.34 | -3.92% | 2,382 |
| Jul 31, 2025 | 33.80 | 35.30 | 33.00 | 34.70 | 34.70 | 4.49% | 2,972 |
| Jul 30, 2025 | 39.20 | 39.20 | 33.00 | 33.21 | 33.21 | 0.61% | 1,896 |
| Jul 29, 2025 | 34.55 | 34.55 | 32.40 | 33.01 | 33.01 | -5.50% | 3,941 |
| Jul 28, 2025 | 36.90 | 36.90 | 33.56 | 34.93 | 34.93 | 0.66% | 394 |
| Jul 25, 2025 | 35.90 | 35.90 | 33.55 | 34.70 | 34.70 | -0.69% | 358 |
| Jul 24, 2025 | 34.50 | 36.90 | 33.63 | 34.94 | 34.94 | 0.92% | 11,226 |
| Jul 23, 2025 | 37.00 | 37.00 | 33.88 | 34.62 | 34.62 | 0.32% | 938 |
| Jul 22, 2025 | 36.98 | 36.98 | 34.17 | 34.51 | 34.51 | -4.93% | 5,846 |
| Jul 21, 2025 | 32.70 | 36.98 | 32.70 | 36.30 | 36.30 | 4.61% | 6,399 |
| Jul 18, 2025 | 36.90 | 37.00 | 34.50 | 34.70 | 34.70 | -0.29% | 14,394 |
| Jul 17, 2025 | 38.99 | 38.99 | 34.80 | 34.80 | 34.80 | -2.58% | 4,435 |
| Jul 16, 2025 | 35.56 | 37.99 | 34.90 | 35.72 | 35.72 | 0.45% | 83,028 |
| Jul 15, 2025 | 36.77 | 36.77 | 35.03 | 35.56 | 35.56 | -0.25% | 3,356 |
| Jul 14, 2025 | 35.80 | 36.15 | 34.00 | 35.65 | 35.65 | 1.71% | 28,939 |
| Jul 11, 2025 | 32.25 | 35.89 | 32.25 | 35.05 | 35.05 | 7.19% | 81,090 |
| Jul 10, 2025 | 34.78 | 34.78 | 32.56 | 32.70 | 32.70 | -0.34% | 2,847 |
| Jul 9, 2025 | 34.99 | 34.99 | 32.00 | 32.81 | 32.81 | -2.35% | 5,122 |
| Jul 8, 2025 | 34.95 | 34.95 | 33.60 | 33.60 | 33.60 | -0.86% | 430 |
| Jul 7, 2025 | 34.85 | 34.85 | 33.80 | 33.89 | 33.89 | 2.14% | 170 |
| Jul 4, 2025 | 34.20 | 34.20 | 32.46 | 33.18 | 33.18 | 3.59% | 1,091 |
| Jul 3, 2025 | 32.35 | 33.79 | 32.00 | 32.03 | 32.03 | -0.99% | 2,293 |
| Jul 2, 2025 | 35.80 | 35.80 | 32.15 | 32.35 | 32.35 | 0.25% | 947 |
| Jul 1, 2025 | 35.40 | 35.40 | 32.01 | 32.27 | 32.27 | -0.74% | 722 |
| Jun 30, 2025 | 31.05 | 35.43 | 31.05 | 32.51 | 32.51 | -2.49% | 2,946 |
| Jun 27, 2025 | 37.98 | 37.98 | 33.20 | 33.34 | 33.34 | -1.80% | 1,181 |
| Jun 26, 2025 | 33.53 | 34.80 | 33.00 | 33.95 | 33.95 | 2.26% | 1,475 |
| Jun 25, 2025 | 34.90 | 34.90 | 32.00 | 33.20 | 33.20 | 2.75% | 519 |
| Jun 24, 2025 | 33.00 | 34.90 | 32.27 | 32.31 | 32.31 | -3.55% | 4,618 |
| Jun 23, 2025 | 35.98 | 35.98 | 32.00 | 33.50 | 33.50 | 3.88% | 688 |
| Jun 20, 2025 | 31.25 | 36.70 | 31.25 | 32.25 | 32.25 | -3.09% | 1,447 |
| Jun 19, 2025 | 34.80 | 34.80 | 32.39 | 33.28 | 33.28 | -0.18% | 170 |