Zenith Steel Pipes & Industries Limited (BOM:531845)
India · Delayed Price · Currency is INR 5.62
+0.12 (2.18%)
At close: Jul 30, 2026
BOM:531845 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 5.53 | 6.08 | 5.50 | 5.54 | 5.54 | -2.12% | 21,042 |
| Jun 10, 2026 | 6.24 | 6.24 | 5.56 | 5.66 | 5.66 | -5.19% | 70,402 |
| Jun 9, 2026 | 5.91 | 6.19 | 5.78 | 5.97 | 5.97 | 1.19% | 7,915 |
| Jun 8, 2026 | 5.56 | 6.07 | 5.45 | 5.90 | 5.90 | 1.37% | 6,838 |
| Jun 5, 2026 | 6.25 | 6.25 | 5.73 | 5.82 | 5.82 | -0.85% | 2,949 |
| Jun 4, 2026 | 5.66 | 5.97 | 5.66 | 5.87 | 5.87 | 1.21% | 10,415 |
| Jun 3, 2026 | 5.80 | 6.00 | 5.63 | 5.80 | 5.80 | -2.03% | 25,494 |
| Jun 2, 2026 | 5.99 | 6.19 | 5.75 | 5.92 | 5.92 | -1.17% | 4,654 |
| Jun 1, 2026 | 6.20 | 6.20 | 5.86 | 5.99 | 5.99 | -2.44% | 13,421 |
| May 29, 2026 | 6.35 | 6.70 | 6.10 | 6.14 | 6.14 | -3.91% | 26,277 |
| May 27, 2026 | 6.39 | 6.56 | 6.33 | 6.39 | 6.39 | 2.24% | 71,372 |
| 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 |