Zenlabs Ethica Limited (BOM:530697)
India · Delayed Price · Currency is INR 27.57
+1.07 (4.04%)
At close: Oct 6, 2026
Zenlabs Ethica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 27.50 | 28.50 | 27.00 | 27.57 | 27.57 | 4.04% | 621 |
| Oct 5, 2026 | 28.11 | 29.95 | 26.50 | 26.50 | 26.50 | -5.69% | 7,553 |
| Oct 1, 2026 | 27.96 | 30.94 | 27.96 | 28.10 | 28.10 | 1.22% | 962 |
| Sep 30, 2026 | 32.45 | 32.45 | 27.10 | 27.76 | 27.76 | -4.28% | 1,341 |
| Sep 29, 2026 | 28.28 | 29.98 | 27.00 | 29.00 | 29.00 | - | 426 |
| Sep 28, 2026 | 26.26 | 30.60 | 26.26 | 29.00 | 29.00 | 3.50% | 109 |
| Sep 25, 2026 | 28.98 | 29.70 | 28.00 | 28.02 | 28.02 | -2.37% | 1,184 |
| Sep 24, 2026 | 29.87 | 29.87 | 27.55 | 28.70 | 28.70 | 1.59% | 2,884 |
| Sep 23, 2026 | 29.50 | 29.52 | 27.86 | 28.25 | 28.25 | -4.30% | 2,461 |
| Sep 22, 2026 | 30.07 | 30.07 | 28.10 | 29.52 | 29.52 | -1.99% | 6,792 |
| Sep 21, 2026 | 27.00 | 31.32 | 27.00 | 30.12 | 30.12 | 5.87% | 832 |
| Sep 18, 2026 | 30.24 | 30.24 | 28.00 | 28.45 | 28.45 | -3.59% | 323 |
| Sep 17, 2026 | 31.49 | 31.49 | 27.75 | 29.51 | 29.51 | 3.43% | 4,795 |
| Sep 16, 2026 | 32.86 | 32.86 | 27.60 | 28.53 | 28.53 | -12.75% | 17,360 |
| Sep 15, 2026 | 30.55 | 33.24 | 29.85 | 32.70 | 32.70 | 9.55% | 5,595 |
| Sep 11, 2026 | 32.61 | 32.61 | 29.40 | 29.85 | 29.85 | -8.91% | 1,886 |
| Sep 10, 2026 | 33.19 | 33.21 | 32.40 | 32.77 | 32.77 | 1.14% | 246 |
| Sep 9, 2026 | 28.75 | 34.40 | 28.75 | 32.40 | 32.40 | 12.70% | 11,873 |
| Sep 8, 2026 | 29.91 | 30.93 | 28.50 | 28.75 | 28.75 | -2.01% | 3,849 |
| Sep 7, 2026 | 31.89 | 31.89 | 29.28 | 29.34 | 29.34 | -8.00% | 2,067 |
| Sep 4, 2026 | 27.05 | 32.68 | 27.05 | 31.89 | 31.89 | 9.97% | 688 |
| Sep 3, 2026 | 29.00 | 29.00 | 27.00 | 29.00 | 29.00 | 5.15% | 823 |
| Sep 2, 2026 | 30.95 | 30.95 | 26.36 | 27.58 | 27.58 | -7.76% | 1,180 |
| Sep 1, 2026 | 34.30 | 35.00 | 29.00 | 29.90 | 29.90 | 0.10% | 9,031 |
| Aug 31, 2026 | 25.43 | 30.00 | 25.43 | 29.87 | 29.87 | 18.06% | 1,312 |
| Aug 27, 2026 | 25.42 | 25.42 | 25.30 | 25.30 | 25.30 | - | 500 |
| Aug 26, 2026 | 25.04 | 27.30 | 25.04 | 25.30 | 25.30 | -2.69% | 5,228 |
| Aug 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3.83% | 199 |
| Aug 24, 2026 | 26.52 | 26.65 | 25.04 | 25.04 | 25.04 | -3.69% | 61 |
| Aug 21, 2026 | 26.26 | 26.26 | 26.00 | 26.00 | 26.00 | - | 8 |
| Aug 20, 2026 | 26.00 | 26.00 | 25.14 | 26.00 | 26.00 | 0.78% | 4,992 |
| Aug 19, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -0.77% | 701 |
| Aug 18, 2026 | 25.02 | 26.00 | 25.02 | 26.00 | 26.00 | - | 1,694 |
| Aug 17, 2026 | 26.00 | 26.65 | 25.04 | 26.00 | 26.00 | -0.91% | 59 |
| Aug 13, 2026 | 25.02 | 26.26 | 25.02 | 26.24 | 26.24 | 4.88% | 1,237 |
| Aug 12, 2026 | 27.32 | 27.32 | 25.02 | 25.02 | 25.02 | -3.84% | 710 |
| Aug 11, 2026 | 27.00 | 27.50 | 26.01 | 26.02 | 26.02 | -4.41% | 2,323 |
| Aug 10, 2026 | 27.11 | 27.22 | 27.11 | 27.22 | 27.22 | -4.49% | 125 |
| Aug 7, 2026 | 28.91 | 29.00 | 28.11 | 28.50 | 28.50 | -3.39% | 420 |
| Aug 6, 2026 | 29.62 | 29.62 | 29.50 | 29.50 | 29.50 | 1.58% | 11 |
| Aug 5, 2026 | 29.35 | 29.35 | 28.00 | 29.04 | 29.04 | 2.43% | 5,935 |
| Aug 4, 2026 | 26.50 | 28.37 | 25.82 | 28.35 | 28.35 | 4.34% | 6,289 |
| Aug 3, 2026 | 28.77 | 28.77 | 27.07 | 27.17 | 27.17 | -4.63% | 796 |
| Jul 31, 2026 | 30.27 | 30.42 | 28.49 | 28.49 | 28.49 | -4.97% | 3,456 |
| Jul 30, 2026 | 28.50 | 29.98 | 28.50 | 29.98 | 29.98 | 3.67% | 2 |
| Jul 29, 2026 | 27.00 | 28.92 | 27.00 | 28.92 | 28.92 | 4.97% | 32,516 |
| Jul 28, 2026 | 27.56 | 27.56 | 27.55 | 27.55 | 27.55 | -5.00% | 1,243 |
| Jul 27, 2026 | 26.70 | 29.00 | 26.60 | 29.00 | 29.00 | 3.57% | 1,993 |
| Jul 24, 2026 | 29.34 | 29.34 | 27.60 | 28.00 | 28.00 | -3.61% | 102 |
| Jul 23, 2026 | 30.52 | 30.52 | 29.05 | 29.05 | 29.05 | -4.82% | 12 |