Zenith Steel Pipes & Industries Limited (BOM:531845)
India · Delayed Price · Currency is INR 7.57
-0.13 (-1.69%)
At close: Aug 29, 2025
BOM:531845 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.81 | 7.81 | 7.39 | 7.57 | 7.57 | -1.69% | 18,435 |
| Aug 28, 2025 | 7.60 | 7.97 | 7.40 | 7.70 | 7.70 | -1.03% | 86,612 |
| Aug 26, 2025 | 8.10 | 8.20 | 7.70 | 7.78 | 7.78 | -1.89% | 11,210 |
| Aug 25, 2025 | 7.88 | 8.22 | 7.75 | 7.93 | 7.93 | 0.63% | 4,184 |
| Aug 22, 2025 | 8.11 | 8.15 | 7.87 | 7.88 | 7.88 | -1.87% | 17,536 |
| Aug 21, 2025 | 8.19 | 8.19 | 7.92 | 8.03 | 8.03 | 0.88% | 13,218 |
| Aug 20, 2025 | 7.93 | 7.97 | 7.93 | 7.96 | 7.96 | 0.38% | 1,222 |
| Aug 19, 2025 | 7.87 | 8.20 | 7.80 | 7.93 | 7.93 | 0.13% | 27,505 |
| Aug 18, 2025 | 7.68 | 8.18 | 7.68 | 7.92 | 7.92 | -1.74% | 47,088 |
| Aug 14, 2025 | 8.09 | 8.20 | 7.85 | 8.06 | 8.06 | 0.88% | 28,069 |
| Aug 13, 2025 | 8.25 | 8.25 | 7.95 | 7.99 | 7.99 | -1.24% | 9,437 |
| Aug 12, 2025 | 8.10 | 8.10 | 7.96 | 8.09 | 8.09 | 2.15% | 11,819 |
| Aug 11, 2025 | 7.65 | 8.10 | 7.65 | 7.92 | 7.92 | 1.54% | 12,802 |
| Aug 8, 2025 | 8.09 | 8.24 | 7.78 | 7.80 | 7.80 | -2.50% | 38,289 |
| Aug 7, 2025 | 8.10 | 8.10 | 7.90 | 8.00 | 8.00 | -0.12% | 30,608 |
| Aug 6, 2025 | 8.04 | 8.10 | 8.00 | 8.01 | 8.01 | -0.99% | 6,313 |
| Aug 5, 2025 | 7.82 | 8.49 | 7.82 | 8.09 | 8.09 | -1.58% | 22,798 |
| Aug 4, 2025 | 8.50 | 8.50 | 7.92 | 8.22 | 8.22 | -0.72% | 24,397 |
| Aug 1, 2025 | 8.43 | 8.59 | 8.06 | 8.28 | 8.28 | -1.66% | 15,716 |
| 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 |