Zenith Steel Pipes & Industries Limited (BOM:531845)
India · Delayed Price · Currency is INR 5.12
-0.12 (-2.29%)
At close: Oct 1, 2026
BOM:531845 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4.99 | 5.62 | 4.99 | 5.12 | 5.12 | -2.29% | 11,264 |
| Sep 30, 2026 | 4.85 | 5.34 | 4.85 | 5.24 | 5.24 | 0.38% | 18,811 |
| Sep 29, 2026 | 5.08 | 5.29 | 5.02 | 5.22 | 5.22 | -0.38% | 7,139 |
| Sep 28, 2026 | 5.22 | 5.34 | 5.05 | 5.24 | 5.24 | 0.38% | 7,840 |
| Sep 25, 2026 | 5.31 | 5.47 | 5.11 | 5.22 | 5.22 | -1.69% | 27,781 |
| Sep 24, 2026 | 5.25 | 5.48 | 5.20 | 5.31 | 5.31 | -1.48% | 13,913 |
| Sep 23, 2026 | 5.13 | 5.52 | 5.13 | 5.39 | 5.39 | 0.75% | 20,628 |
| Sep 22, 2026 | 5.49 | 5.50 | 5.27 | 5.35 | 5.35 | 0.56% | 15,465 |
| Sep 21, 2026 | 5.54 | 5.62 | 5.05 | 5.32 | 5.32 | -5.84% | 41,761 |
| Sep 18, 2026 | 5.30 | 5.75 | 5.30 | 5.65 | 5.65 | - | 9,064 |
| Sep 17, 2026 | 5.69 | 5.73 | 5.54 | 5.65 | 5.65 | 2.36% | 2,997 |
| Sep 16, 2026 | 5.42 | 5.77 | 5.42 | 5.52 | 5.52 | -3.33% | 32,020 |
| Sep 15, 2026 | 5.43 | 6.00 | 5.43 | 5.71 | 5.71 | -3.55% | 7,902 |
| Sep 11, 2026 | 6.04 | 6.04 | 5.71 | 5.92 | 5.92 | -1.50% | 23,532 |
| Sep 10, 2026 | 5.96 | 6.25 | 5.79 | 6.01 | 6.01 | -1.48% | 49,643 |
| Sep 9, 2026 | 6.09 | 6.32 | 5.98 | 6.10 | 6.10 | 1.33% | 5,094 |
| Sep 8, 2026 | 6.18 | 6.30 | 6.01 | 6.02 | 6.02 | 0.17% | 22,612 |
| Sep 7, 2026 | 6.45 | 6.45 | 5.83 | 6.01 | 6.01 | 0.50% | 92,188 |
| Sep 4, 2026 | 5.31 | 6.47 | 5.27 | 5.98 | 5.98 | 10.33% | 196,173 |
| Sep 3, 2026 | 5.24 | 5.43 | 5.21 | 5.42 | 5.42 | 0.74% | 10,935 |
| Sep 2, 2026 | 5.31 | 5.38 | 5.21 | 5.38 | 5.38 | 2.87% | 7,033 |
| Sep 1, 2026 | 5.39 | 5.46 | 5.16 | 5.23 | 5.23 | -3.15% | 15,190 |
| Aug 31, 2026 | 5.42 | 5.50 | 5.25 | 5.40 | 5.40 | -2.35% | 19,278 |
| Aug 28, 2026 | 5.55 | 5.55 | 5.38 | 5.53 | 5.53 | 2.79% | 16,340 |
| Aug 27, 2026 | 5.41 | 5.52 | 5.36 | 5.38 | 5.38 | -0.74% | 11,015 |
| Aug 26, 2026 | 5.55 | 5.55 | 5.36 | 5.42 | 5.42 | 0.93% | 404 |
| Aug 25, 2026 | 5.43 | 5.48 | 5.36 | 5.37 | 5.37 | -3.07% | 11,703 |
| Aug 24, 2026 | 5.70 | 5.70 | 5.27 | 5.54 | 5.54 | 2.59% | 3,606 |
| 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 |