Zenith Steel Pipes & Industries Limited (BOM:531845)
India · Delayed Price · Currency is INR 7.53
-0.14 (-1.83%)
At close: Dec 5, 2025
BOM:531845 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.52 | 7.89 | 7.45 | 7.53 | 7.53 | -1.83% | 16,559 |
| Dec 4, 2025 | 7.41 | 8.00 | 7.41 | 7.67 | 7.67 | 0.66% | 54,380 |
| Dec 3, 2025 | 7.48 | 7.80 | 7.48 | 7.62 | 7.62 | -2.43% | 7,484 |
| Dec 2, 2025 | 7.72 | 8.00 | 7.70 | 7.81 | 7.81 | 1.17% | 19,125 |
| Dec 1, 2025 | 7.80 | 7.90 | 7.47 | 7.72 | 7.72 | -1.03% | 4,620 |
| Nov 28, 2025 | 7.57 | 8.10 | 7.57 | 7.80 | 7.80 | 1.04% | 7,781 |
| Nov 27, 2025 | 7.54 | 7.94 | 7.54 | 7.72 | 7.72 | 0.13% | 1,406 |
| Nov 26, 2025 | 7.99 | 7.99 | 7.66 | 7.71 | 7.71 | - | 3,566 |
| Nov 25, 2025 | 7.84 | 7.84 | 7.71 | 7.71 | 7.71 | 0.39% | 3,309 |
| Nov 24, 2025 | 7.56 | 8.15 | 7.56 | 7.68 | 7.68 | -3.40% | 16,616 |
| Nov 21, 2025 | 7.84 | 7.95 | 7.70 | 7.95 | 7.95 | 1.40% | 10,323 |
| Nov 20, 2025 | 7.80 | 7.99 | 7.80 | 7.84 | 7.84 | 0.64% | 8,419 |
| Nov 19, 2025 | 7.73 | 8.21 | 7.73 | 7.79 | 7.79 | -0.76% | 7,384 |
| Nov 18, 2025 | 8.06 | 8.10 | 7.80 | 7.85 | 7.85 | -1.38% | 10,192 |
| Nov 17, 2025 | 8.33 | 8.33 | 7.96 | 7.96 | 7.96 | -2.57% | 1,353 |
| Nov 14, 2025 | 7.47 | 8.24 | 7.47 | 8.17 | 8.17 | 3.94% | 13,714 |
| Nov 13, 2025 | 8.12 | 8.50 | 7.86 | 7.86 | 7.86 | -4.96% | 110,167 |
| Nov 12, 2025 | 8.37 | 8.37 | 8.06 | 8.27 | 8.27 | 2.61% | 16,608 |
| Nov 11, 2025 | 8.25 | 8.49 | 8.00 | 8.06 | 8.06 | -3.47% | 16,258 |
| Nov 10, 2025 | 8.29 | 8.66 | 8.26 | 8.35 | 8.35 | 0.72% | 4,276 |
| Nov 7, 2025 | 8.16 | 8.40 | 8.04 | 8.29 | 8.29 | 1.59% | 997 |
| Nov 6, 2025 | 8.44 | 8.44 | 8.16 | 8.16 | 8.16 | -4.00% | 5,202 |
| Nov 4, 2025 | 8.77 | 8.96 | 8.44 | 8.50 | 8.50 | -3.30% | 25,568 |
| Nov 3, 2025 | 8.70 | 9.00 | 8.60 | 8.79 | 8.79 | -2.33% | 10,353 |
| Oct 31, 2025 | 9.13 | 9.59 | 8.99 | 9.00 | 9.00 | -2.17% | 20,356 |
| Oct 30, 2025 | 8.76 | 9.36 | 8.73 | 9.20 | 9.20 | 1.32% | 13,411 |
| Oct 29, 2025 | 8.61 | 9.30 | 8.61 | 9.08 | 9.08 | 1.11% | 14,776 |
| Oct 28, 2025 | 9.22 | 9.41 | 8.94 | 8.98 | 8.98 | -3.65% | 62,672 |
| Oct 27, 2025 | 9.38 | 9.90 | 9.32 | 9.32 | 9.32 | -4.99% | 37,145 |
| Oct 24, 2025 | 9.89 | 10.15 | 9.62 | 9.81 | 9.81 | -0.81% | 24,398 |
| Oct 23, 2025 | 10.27 | 10.27 | 9.61 | 9.89 | 9.89 | 1.02% | 123,349 |
| Oct 21, 2025 | 9.79 | 9.79 | 9.41 | 9.79 | 9.79 | 4.93% | 120,078 |
| Oct 20, 2025 | 9.28 | 9.33 | 9.28 | 9.33 | 9.33 | 4.95% | 9,031 |
| Oct 17, 2025 | 8.38 | 8.89 | 8.38 | 8.89 | 8.89 | 4.96% | 9,438 |
| Oct 16, 2025 | 8.33 | 8.67 | 8.22 | 8.47 | 8.47 | 1.68% | 14,105 |
| Oct 15, 2025 | 8.54 | 8.67 | 8.30 | 8.33 | 8.33 | -3.48% | 2,280 |
| Oct 14, 2025 | 9.70 | 9.70 | 8.52 | 8.63 | 8.63 | -4.64% | 14,576 |
| Oct 13, 2025 | 9.07 | 9.15 | 8.56 | 9.05 | 9.05 | -0.44% | 62,809 |
| Oct 10, 2025 | 9.84 | 9.94 | 8.73 | 9.09 | 9.09 | 0.55% | 159,725 |
| Oct 9, 2025 | 8.45 | 9.04 | 8.45 | 9.04 | 9.04 | 9.98% | 40,632 |
| Oct 8, 2025 | 8.22 | 8.22 | 7.76 | 8.22 | 8.22 | 9.89% | 111,426 |
| Oct 7, 2025 | 7.13 | 7.48 | 7.10 | 7.48 | 7.48 | 4.91% | 6,195 |
| Oct 6, 2025 | 6.90 | 7.32 | 6.90 | 7.13 | 7.13 | 0.71% | 2,386 |
| Oct 3, 2025 | 6.70 | 7.09 | 6.70 | 7.08 | 7.08 | 1.00% | 27,827 |
| Oct 1, 2025 | 6.91 | 7.05 | 6.91 | 7.01 | 7.01 | 1.45% | 3,738 |
| Sep 30, 2025 | 7.00 | 7.05 | 6.90 | 6.91 | 6.91 | -0.86% | 2,218 |
| Sep 29, 2025 | 7.04 | 7.12 | 6.80 | 6.97 | 6.97 | -0.99% | 24,212 |
| Sep 26, 2025 | 7.10 | 7.10 | 7.04 | 7.04 | 7.04 | -0.85% | 7,225 |
| Sep 25, 2025 | 7.35 | 7.52 | 7.00 | 7.10 | 7.10 | -2.61% | 34,876 |
| Sep 24, 2025 | 7.56 | 7.56 | 7.25 | 7.29 | 7.29 | -2.67% | 19,537 |