Zenith Steel Pipes & Industries Limited (BOM:531845)
India · Delayed Price · Currency is INR 4.880
-0.240 (-4.69%)
At close: Oct 23, 2026
BOM:531845 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.99 | 5.17 | 4.82 | 4.88 | 4.88 | -4.69% | 21,509 |
| Oct 22, 2026 | 4.81 | 5.43 | 4.81 | 5.12 | 5.12 | 2.61% | 8,454 |
| Oct 21, 2026 | 4.96 | 5.28 | 4.90 | 4.99 | 4.99 | -0.80% | 9,500 |
| Oct 19, 2026 | 5.02 | 5.27 | 5.02 | 5.03 | 5.03 | -0.20% | 15,133 |
| Oct 16, 2026 | 5.21 | 5.21 | 5.03 | 5.04 | 5.04 | -2.89% | 6,688 |
| Oct 15, 2026 | 5.49 | 5.49 | 5.08 | 5.19 | 5.19 | 1.96% | 5,092 |
| Oct 14, 2026 | 5.14 | 5.14 | 5.06 | 5.09 | 5.09 | 0.99% | 60,215 |
| Oct 13, 2026 | 5.02 | 5.29 | 5.02 | 5.04 | 5.04 | -1.18% | 4,295 |
| Oct 12, 2026 | 5.10 | 5.22 | 5.01 | 5.10 | 5.10 | -2.67% | 9,752 |
| Oct 9, 2026 | 5.12 | 5.35 | 5.05 | 5.24 | 5.24 | 2.34% | 15,859 |
| Oct 8, 2026 | 5.01 | 5.32 | 5.01 | 5.12 | 5.12 | -3.76% | 1,663 |
| Oct 7, 2026 | 5.16 | 5.32 | 5.16 | 5.32 | 5.32 | 0.95% | 4,131 |
| Oct 6, 2026 | 5.00 | 5.33 | 5.00 | 5.27 | 5.27 | 1.35% | 25,586 |
| Oct 5, 2026 | 5.20 | 5.20 | 5.00 | 5.20 | 5.20 | 1.56% | 9,793 |
| 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 |