Zenith Steel Pipes & Industries Limited (BOM:531845)
India · Delayed Price · Currency is INR 8.66
-0.30 (-3.35%)
At close: Jul 28, 2025
Innovid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 8.63 | 8.75 | 8.23 | 8.42 | 8.42 | -2.43% | 20,267 |
| Jul 30, 2025 | 8.62 | 8.74 | 8.42 | 8.63 | 8.63 | -0.69% | 19,586 |
| Jul 29, 2025 | 8.80 | 8.99 | 8.40 | 8.69 | 8.69 | 0.35% | 21,923 |
| Jul 28, 2025 | 9.07 | 9.07 | 8.52 | 8.66 | 8.66 | -3.35% | 21,847 |
| Jul 25, 2025 | 8.88 | 9.03 | 8.42 | 8.96 | 8.96 | 4.19% | 64,965 |
| Jul 24, 2025 | 8.47 | 8.70 | 8.30 | 8.60 | 8.60 | 1.18% | 53,959 |
| Jul 23, 2025 | 8.24 | 8.74 | 8.00 | 8.50 | 8.50 | 0.95% | 24,583 |
| Jul 22, 2025 | 8.68 | 8.68 | 8.41 | 8.42 | 8.42 | -2.21% | 6,150 |
| Jul 21, 2025 | 8.80 | 9.00 | 8.51 | 8.61 | 8.61 | -3.80% | 34,296 |
| Jul 18, 2025 | 8.82 | 9.16 | 8.75 | 8.95 | 8.95 | 1.47% | 327,686 |
| Jul 17, 2025 | 8.69 | 8.82 | 8.07 | 8.82 | 8.82 | 5.00% | 325,431 |
| Jul 16, 2025 | 7.72 | 8.40 | 7.72 | 8.40 | 8.40 | 5.00% | 169,783 |
| Jul 15, 2025 | 8.15 | 8.15 | 7.71 | 8.00 | 8.00 | 1.78% | 16,958 |
| Jul 14, 2025 | 7.57 | 8.15 | 7.57 | 7.86 | 7.86 | -1.13% | 5,944 |
| Jul 11, 2025 | 8.44 | 8.44 | 7.71 | 7.95 | 7.95 | -1.36% | 12,557 |
| Jul 10, 2025 | 7.75 | 8.10 | 7.68 | 8.06 | 8.06 | 4.40% | 18,769 |
| Jul 9, 2025 | 7.90 | 8.01 | 7.70 | 7.72 | 7.72 | -2.28% | 107,662 |
| Jul 8, 2025 | 7.90 | 8.00 | 7.90 | 7.90 | 7.90 | -2.11% | 18,862 |
| Jul 7, 2025 | 8.00 | 8.19 | 7.85 | 8.07 | 8.07 | 1.77% | 7,721 |
| Jul 4, 2025 | 7.85 | 8.33 | 7.85 | 7.93 | 7.93 | -0.13% | 16,780 |
| Jul 3, 2025 | 7.95 | 8.32 | 7.90 | 7.94 | 7.94 | 0.13% | 23,792 |
| Jul 2, 2025 | 8.27 | 8.27 | 7.74 | 7.93 | 7.93 | -2.46% | 81,201 |
| Jul 1, 2025 | 8.20 | 8.54 | 7.94 | 8.13 | 8.13 | -2.63% | 95,383 |
| Jun 30, 2025 | 8.30 | 8.74 | 8.07 | 8.35 | 8.35 | -1.53% | 40,101 |
| Jun 27, 2025 | 8.18 | 8.70 | 8.18 | 8.48 | 8.48 | -1.51% | 33,737 |
| Jun 26, 2025 | 8.51 | 8.74 | 8.35 | 8.61 | 8.61 | -1.49% | 28,800 |
| Jun 25, 2025 | 9.15 | 9.15 | 8.62 | 8.74 | 8.74 | 1.16% | 64,356 |
| Jun 24, 2025 | 8.97 | 8.98 | 8.58 | 8.64 | 8.64 | -2.37% | 38,036 |
| Jun 23, 2025 | 8.95 | 9.05 | 8.80 | 8.85 | 8.85 | -0.45% | 95,710 |
| Jun 20, 2025 | 9.20 | 9.42 | 8.78 | 8.89 | 8.89 | -3.37% | 156,880 |
| Jun 19, 2025 | 9.11 | 9.49 | 8.93 | 9.20 | 9.20 | 2.68% | 371,417 |
| Jun 18, 2025 | 8.50 | 9.67 | 8.44 | 8.96 | 8.96 | 6.92% | 683,264 |
| Jun 17, 2025 | 9.04 | 9.24 | 8.27 | 8.38 | 8.38 | -6.68% | 146,438 |
| Jun 16, 2025 | 8.77 | 9.08 | 8.42 | 8.98 | 8.98 | 1.35% | 321,535 |
| Jun 13, 2025 | 8.65 | 9.82 | 8.65 | 8.86 | 8.86 | 3.87% | 1,964,855 |
| Jun 12, 2025 | 7.15 | 8.53 | 7.10 | 8.53 | 8.53 | 19.97% | 1,757,691 |
| Jun 11, 2025 | 7.27 | 7.48 | 7.05 | 7.11 | 7.11 | -1.52% | 27,997 |
| Jun 10, 2025 | 7.70 | 7.70 | 7.17 | 7.22 | 7.22 | -0.28% | 21,070 |
| Jun 9, 2025 | 7.45 | 7.45 | 7.13 | 7.24 | 7.24 | 2.99% | 43,117 |
| Jun 6, 2025 | 6.90 | 7.04 | 6.86 | 7.03 | 7.03 | 1.59% | 17,825 |
| Jun 5, 2025 | 7.00 | 7.02 | 6.89 | 6.92 | 6.92 | - | 47,643 |
| Jun 4, 2025 | 7.07 | 7.29 | 6.91 | 6.92 | 6.92 | -1.00% | 28,935 |
| Jun 3, 2025 | 7.10 | 7.18 | 6.95 | 6.99 | 6.99 | -1.96% | 27,033 |
| Jun 2, 2025 | 7.20 | 7.25 | 6.97 | 7.13 | 7.13 | 2.00% | 35,593 |
| May 30, 2025 | 7.14 | 7.15 | 6.90 | 6.99 | 6.99 | -1.55% | 80,343 |
| May 29, 2025 | 7.07 | 7.14 | 7.03 | 7.10 | 7.10 | 0.71% | 21,210 |
| May 28, 2025 | 7.00 | 7.15 | 7.00 | 7.05 | 7.05 | 1.00% | 13,878 |
| May 27, 2025 | 7.12 | 7.12 | 6.88 | 6.98 | 6.98 | 1.60% | 56,015 |
| May 26, 2025 | 7.49 | 7.49 | 6.85 | 6.87 | 6.87 | -3.78% | 100,237 |
| May 23, 2025 | 7.35 | 7.35 | 7.10 | 7.14 | 7.14 | -2.59% | 22,921 |