Zenith Steel Pipes & Industries Limited (BOM:531845)
India · Delayed Price · Currency is INR 6.25
+0.29 (4.87%)
At close: May 26, 2026
BOM:531845 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 6.25 | 6.25 | 5.67 | 6.25 | 6.25 | 4.87% | 36,457 |
| May 25, 2026 | 5.46 | 5.99 | 5.46 | 5.96 | 5.96 | 4.38% | 60,654 |
| May 22, 2026 | 5.65 | 5.79 | 5.56 | 5.71 | 5.71 | 1.60% | 16,088 |
| May 21, 2026 | 5.99 | 5.99 | 5.53 | 5.62 | 5.62 | -1.75% | 12,811 |
| May 20, 2026 | 5.71 | 5.82 | 5.69 | 5.72 | 5.72 | -4.35% | 24,386 |
| May 19, 2026 | 5.95 | 5.99 | 5.81 | 5.98 | 5.98 | 0.50% | 11,981 |
| May 18, 2026 | 5.88 | 6.03 | 5.88 | 5.95 | 5.95 | -0.50% | 8,130 |
| May 15, 2026 | 6.39 | 6.39 | 5.94 | 5.98 | 5.98 | -1.81% | 19,752 |
| May 14, 2026 | 6.21 | 6.23 | 5.91 | 6.09 | 6.09 | -0.98% | 16,797 |
| May 13, 2026 | 6.10 | 6.38 | 6.10 | 6.15 | 6.15 | 0.82% | 19,901 |
| May 12, 2026 | 6.02 | 6.47 | 6.02 | 6.10 | 6.10 | -3.17% | 24,659 |
| May 11, 2026 | 6.28 | 6.70 | 6.09 | 6.30 | 6.30 | -1.72% | 26,306 |
| May 8, 2026 | 6.70 | 6.70 | 6.12 | 6.41 | 6.41 | 0.31% | 42,032 |
| May 7, 2026 | 6.54 | 6.60 | 6.22 | 6.39 | 6.39 | -1.84% | 19,665 |
| May 6, 2026 | 6.03 | 6.56 | 5.98 | 6.51 | 6.51 | 4.16% | 76,833 |
| May 5, 2026 | 6.10 | 6.45 | 6.10 | 6.25 | 6.25 | -2.50% | 21,277 |
| May 4, 2026 | 6.00 | 6.53 | 6.00 | 6.41 | 6.41 | 2.72% | 37,492 |
| Apr 30, 2026 | 6.53 | 6.53 | 6.12 | 6.24 | 6.24 | -2.50% | 8,898 |
| Apr 29, 2026 | 6.61 | 6.61 | 6.35 | 6.40 | 6.40 | -1.23% | 8,108 |
| Apr 28, 2026 | 6.78 | 6.78 | 6.48 | 6.48 | 6.48 | -0.46% | 3,920 |
| Apr 27, 2026 | 6.67 | 6.73 | 6.47 | 6.51 | 6.51 | -0.15% | 9,686 |
| Apr 24, 2026 | 6.61 | 6.73 | 6.51 | 6.52 | 6.52 | -3.12% | 4,431 |
| Apr 23, 2026 | 6.63 | 7.08 | 6.63 | 6.73 | 6.73 | -2.46% | 19,896 |
| Apr 22, 2026 | 6.85 | 7.11 | 6.65 | 6.90 | 6.90 | -1.00% | 41,050 |
| Apr 21, 2026 | 6.95 | 7.22 | 6.82 | 6.97 | 6.97 | -2.79% | 41,541 |
| Apr 20, 2026 | 7.39 | 7.39 | 7.10 | 7.17 | 7.17 | 1.13% | 41,913 |
| Apr 17, 2026 | 6.94 | 7.18 | 6.60 | 7.09 | 7.09 | 3.65% | 48,001 |
| Apr 16, 2026 | 6.75 | 6.88 | 6.40 | 6.84 | 6.84 | 2.55% | 79,942 |
| Apr 15, 2026 | 6.57 | 6.81 | 6.50 | 6.67 | 6.67 | 2.77% | 103,491 |
| Apr 13, 2026 | 5.94 | 6.53 | 5.41 | 6.49 | 6.49 | 9.26% | 222,098 |
| Apr 10, 2026 | 5.40 | 5.94 | 5.31 | 5.94 | 5.94 | 10.00% | 69,194 |
| Apr 9, 2026 | 5.63 | 5.63 | 5.05 | 5.40 | 5.40 | 2.66% | 31,246 |
| Apr 8, 2026 | 5.31 | 5.31 | 4.60 | 5.26 | 5.26 | 8.90% | 24,551 |
| Apr 7, 2026 | 4.90 | 4.90 | 4.61 | 4.83 | 4.83 | -0.21% | 17,152 |
| Apr 6, 2026 | 4.72 | 4.84 | 4.72 | 4.84 | 4.84 | 2.54% | 8,398 |
| Apr 2, 2026 | 4.86 | 4.86 | 4.58 | 4.72 | 4.72 | -0.84% | 32,388 |
| Apr 1, 2026 | 4.65 | 4.76 | 4.65 | 4.76 | 4.76 | 4.85% | 9,503 |
| Mar 30, 2026 | 4.86 | 4.86 | 4.53 | 4.54 | 4.54 | -4.62% | 25,495 |
| Mar 27, 2026 | 4.75 | 5.02 | 4.56 | 4.76 | 4.76 | -0.63% | 125,219 |
| Mar 25, 2026 | 4.88 | 4.88 | 4.65 | 4.79 | 4.79 | 2.79% | 34,657 |
| Mar 24, 2026 | 4.75 | 5.02 | 4.56 | 4.66 | 4.66 | -2.71% | 95,909 |
| Mar 23, 2026 | 5.18 | 5.18 | 4.75 | 4.79 | 4.79 | -4.20% | 16,923 |
| Mar 20, 2026 | 5.06 | 5.10 | 5.00 | 5.00 | 5.00 | - | 4,293 |
| Mar 19, 2026 | 5.01 | 5.08 | 4.91 | 5.00 | 5.00 | -0.79% | 15,567 |
| Mar 18, 2026 | 5.05 | 5.14 | 4.90 | 5.04 | 5.04 | 0.20% | 34,508 |
| Mar 17, 2026 | 5.18 | 5.49 | 5.03 | 5.03 | 5.03 | -4.37% | 16,391 |
| Mar 16, 2026 | 5.05 | 5.40 | 5.05 | 5.26 | 5.26 | -0.57% | 5,619 |
| Mar 13, 2026 | 5.56 | 5.56 | 5.29 | 5.29 | 5.29 | -4.86% | 22,676 |
| Mar 12, 2026 | 5.80 | 5.80 | 5.42 | 5.56 | 5.56 | -0.71% | 4,454 |
| Mar 11, 2026 | 5.26 | 5.76 | 5.26 | 5.60 | 5.60 | 2.00% | 6,408 |