Zenith Steel Pipes & Industries Limited (BOM:531845)
India · Delayed Price · Currency is INR 5.40
+0.07 (1.31%)
At close: Aug 21, 2026
BOM:531845 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.46 | 5.49 | 5.35 | 5.40 | 5.40 | 1.31% | 6,220 |
| Aug 20, 2026 | 5.32 | 5.50 | 5.32 | 5.33 | 5.33 | -0.37% | 28,114 |
| Aug 19, 2026 | 5.59 | 5.59 | 5.33 | 5.35 | 5.35 | -4.29% | 16,925 |
| Aug 18, 2026 | 5.45 | 5.65 | 5.35 | 5.59 | 5.59 | 1.64% | 15,092 |
| Aug 17, 2026 | 5.46 | 5.70 | 5.30 | 5.50 | 5.50 | -0.36% | 26,217 |
| Aug 14, 2026 | 5.68 | 5.68 | 5.47 | 5.52 | 5.52 | -3.50% | 13,349 |
| Aug 13, 2026 | 5.65 | 5.72 | 5.47 | 5.72 | 5.72 | 3.44% | 7,573 |
| Aug 12, 2026 | 5.55 | 5.79 | 5.43 | 5.53 | 5.53 | 3.36% | 7,738 |
| Aug 11, 2026 | 5.45 | 5.51 | 5.11 | 5.35 | 5.35 | 1.52% | 38,040 |
| Aug 10, 2026 | 5.48 | 5.49 | 4.61 | 5.27 | 5.27 | -1.86% | 67,039 |
| Aug 7, 2026 | 5.88 | 5.88 | 5.26 | 5.37 | 5.37 | -4.28% | 62,200 |
| Aug 6, 2026 | 5.41 | 5.70 | 5.41 | 5.61 | 5.61 | 0.36% | 4,679 |
| Aug 5, 2026 | 5.65 | 5.73 | 5.50 | 5.59 | 5.59 | -0.53% | 13,978 |
| Aug 4, 2026 | 5.52 | 5.75 | 5.52 | 5.62 | 5.62 | -0.88% | 4,176 |
| Aug 3, 2026 | 5.98 | 5.98 | 5.51 | 5.67 | 5.67 | 2.53% | 7,124 |
| Jul 31, 2026 | 5.41 | 5.63 | 5.37 | 5.53 | 5.53 | -1.60% | 4,867 |
| Jul 30, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 2.18% | 1 |
| Jul 29, 2026 | 5.62 | 5.66 | 5.45 | 5.50 | 5.50 | -1.79% | 5,221 |
| Jul 28, 2026 | 5.61 | 5.83 | 5.48 | 5.60 | 5.60 | -1.93% | 7,286 |
| Jul 27, 2026 | 5.78 | 6.00 | 5.70 | 5.71 | 5.71 | -1.21% | 9,442 |
| Jul 24, 2026 | 5.66 | 6.00 | 5.60 | 5.78 | 5.78 | 2.30% | 14,264 |
| Jul 23, 2026 | 6.00 | 6.00 | 5.64 | 5.65 | 5.65 | -1.22% | 5,789 |
| Jul 22, 2026 | 5.49 | 6.00 | 5.37 | 5.72 | 5.72 | 4.00% | 47,008 |
| Jul 21, 2026 | 5.54 | 5.59 | 5.25 | 5.50 | 5.50 | 1.66% | 21,526 |
| Jul 20, 2026 | 5.50 | 5.59 | 5.30 | 5.41 | 5.41 | -0.92% | 16,342 |
| Jul 17, 2026 | 5.55 | 5.64 | 5.36 | 5.46 | 5.46 | -1.27% | 2,255 |
| Jul 16, 2026 | 5.52 | 5.85 | 5.27 | 5.53 | 5.53 | 0.18% | 7,811 |
| Jul 15, 2026 | 5.52 | 5.63 | 5.52 | 5.52 | 5.52 | 0.91% | 4,213 |
| Jul 14, 2026 | 5.80 | 5.80 | 5.43 | 5.47 | 5.47 | -1.97% | 5,036 |
| Jul 13, 2026 | 5.25 | 5.68 | 5.25 | 5.58 | 5.58 | -0.53% | 25,899 |
| Jul 10, 2026 | 5.57 | 5.64 | 5.57 | 5.61 | 5.61 | 0.72% | 3,891 |
| Jul 9, 2026 | 5.60 | 5.60 | 5.37 | 5.57 | 5.57 | 1.64% | 9,729 |
| Jul 8, 2026 | 5.52 | 5.69 | 5.46 | 5.48 | 5.48 | -0.90% | 5,092 |
| Jul 7, 2026 | 5.89 | 5.89 | 5.45 | 5.53 | 5.53 | -1.43% | 4,651 |
| Jul 6, 2026 | 5.98 | 5.98 | 5.52 | 5.61 | 5.61 | - | 16,389 |
| Jul 3, 2026 | 5.97 | 5.97 | 5.60 | 5.61 | 5.61 | 0.18% | 5,379 |
| Jul 2, 2026 | 5.64 | 5.77 | 5.53 | 5.60 | 5.60 | -0.71% | 15,305 |
| Jul 1, 2026 | 5.68 | 5.71 | 5.48 | 5.64 | 5.64 | -0.70% | 18,986 |
| Jun 30, 2026 | 6.09 | 6.09 | 5.54 | 5.68 | 5.68 | 2.53% | 8,106 |
| Jun 29, 2026 | 5.97 | 5.97 | 5.38 | 5.54 | 5.54 | -0.18% | 30,275 |
| Jun 25, 2026 | 5.89 | 5.94 | 5.30 | 5.55 | 5.55 | -5.61% | 144,424 |
| Jun 24, 2026 | 5.84 | 5.94 | 5.70 | 5.88 | 5.88 | -0.51% | 24,316 |
| Jun 23, 2026 | 5.99 | 5.99 | 5.61 | 5.91 | 5.91 | 1.37% | 5,065 |
| Jun 22, 2026 | 5.63 | 6.18 | 5.63 | 5.83 | 5.83 | -1.02% | 12,243 |
| Jun 19, 2026 | 5.85 | 6.09 | 5.71 | 5.89 | 5.89 | -1.34% | 8,056 |
| Jun 18, 2026 | 5.95 | 6.13 | 5.76 | 5.97 | 5.97 | 0.51% | 19,450 |
| Jun 17, 2026 | 6.00 | 6.00 | 5.75 | 5.94 | 5.94 | 1.37% | 4,808 |
| Jun 16, 2026 | 6.14 | 6.14 | 5.51 | 5.86 | 5.86 | 2.45% | 36,074 |
| Jun 15, 2026 | 5.61 | 6.35 | 5.60 | 5.72 | 5.72 | -3.54% | 43,391 |
| Jun 12, 2026 | 5.44 | 5.98 | 5.44 | 5.93 | 5.93 | 7.04% | 17,325 |