Zeal Global Services Limited (NSE:ZEAL)
India · Delayed Price · Currency is INR 66.00
-3.05 (-4.42%)
Mar 16, 2026, 1:15 PM IST
Zeal Global Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 69.90 | 69.95 | 68.30 | 69.05 | 69.05 | -1.00% | 4,800 |
| Mar 12, 2026 | 68.00 | 69.75 | 68.00 | 69.75 | 69.75 | 1.01% | 1,800 |
| Mar 11, 2026 | 70.00 | 70.85 | 69.05 | 69.05 | 69.05 | -2.13% | 8,400 |
| Mar 10, 2026 | 71.00 | 72.05 | 70.00 | 70.55 | 70.55 | -5.93% | 20,400 |
| Mar 9, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 600 |
| Mar 6, 2026 | 75.00 | 75.00 | 70.00 | 75.00 | 75.00 | - | 4,200 |
| Mar 5, 2026 | 75.10 | 75.10 | 75.00 | 75.00 | 75.00 | - | 3,600 |
| Mar 4, 2026 | 76.30 | 76.30 | 75.00 | 75.00 | 75.00 | -0.33% | 3,000 |
| Mar 2, 2026 | 70.80 | 77.00 | 70.80 | 75.25 | 75.25 | -5.35% | 4,800 |
| Feb 27, 2026 | 81.75 | 81.75 | 79.00 | 79.50 | 79.50 | -0.63% | 3,000 |
| Feb 26, 2026 | 81.50 | 81.75 | 80.00 | 80.00 | 80.00 | -2.44% | 2,400 |
| Feb 25, 2026 | 83.10 | 84.20 | 82.00 | 82.00 | 82.00 | -1.20% | 1,800 |
| Feb 24, 2026 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | 3.75% | 1,200 |
| Feb 23, 2026 | 88.75 | 90.40 | 78.15 | 80.00 | 80.00 | -8.05% | 6,000 |
| Feb 20, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 4.82% | 600 |
| Feb 19, 2026 | 81.75 | 83.10 | 81.75 | 83.00 | 83.00 | 5.26% | 2,400 |
| Feb 18, 2026 | 71.25 | 83.95 | 71.25 | 78.85 | 78.85 | 6.55% | 46,800 |
| Feb 17, 2026 | 72.05 | 74.00 | 72.00 | 74.00 | 74.00 | 0.68% | 1,800 |
| Feb 16, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | -2.00% | 1,200 |
| Feb 13, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -2.60% | 600 |
| Feb 11, 2026 | 76.30 | 77.00 | 76.30 | 77.00 | 77.00 | 2.60% | 1,200 |
| Feb 10, 2026 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 0.07% | 600 |
| Feb 9, 2026 | 75.00 | 76.30 | 75.00 | 75.00 | 75.00 | 1.35% | 3,000 |
| Feb 5, 2026 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | -2.63% | 4,800 |
| Feb 4, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 600 |
| Feb 3, 2026 | 76.30 | 80.80 | 75.00 | 76.00 | 76.00 | 6.29% | 4,800 |
| Feb 1, 2026 | 71.00 | 72.00 | 71.00 | 71.50 | 71.50 | -0.69% | 3,000 |
| Jan 30, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -0.89% | 2,400 |
| Jan 29, 2026 | 75.10 | 75.10 | 72.00 | 72.65 | 72.65 | -4.72% | 6,000 |
| Jan 28, 2026 | 75.00 | 76.25 | 75.00 | 76.25 | 76.25 | 2.97% | 1,200 |
| Jan 27, 2026 | 75.10 | 76.20 | 73.15 | 74.05 | 74.05 | -4.27% | 10,200 |
| Jan 23, 2026 | 79.00 | 81.10 | 76.30 | 77.35 | 77.35 | -2.83% | 9,600 |
| Jan 22, 2026 | 79.05 | 81.70 | 79.00 | 79.60 | 79.60 | -0.75% | 16,200 |
| Jan 21, 2026 | 81.00 | 83.00 | 80.20 | 80.20 | 80.20 | -1.11% | 4,200 |
| Jan 20, 2026 | 85.00 | 85.00 | 80.00 | 81.10 | 81.10 | -2.29% | 8,400 |
| Jan 19, 2026 | 83.00 | 84.00 | 83.00 | 83.00 | 83.00 | -1.01% | 6,000 |
| Jan 16, 2026 | 82.00 | 84.50 | 81.25 | 83.85 | 83.85 | 1.57% | 4,800 |
| Jan 14, 2026 | 87.10 | 87.25 | 82.00 | 82.55 | 82.55 | -9.29% | 12,000 |
| Jan 13, 2026 | 87.20 | 92.00 | 87.05 | 91.00 | 91.00 | 6.43% | 3,600 |
| Jan 12, 2026 | 89.00 | 89.00 | 85.05 | 85.50 | 85.50 | -5.00% | 6,600 |
| Jan 9, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 1,800 |
| Jan 8, 2026 | 92.65 | 92.65 | 90.00 | 90.00 | 90.00 | - | 2,400 |
| Jan 7, 2026 | 91.80 | 92.65 | 90.00 | 90.00 | 90.00 | -0.06% | 4,800 |
| Jan 6, 2026 | 91.00 | 91.60 | 89.25 | 90.05 | 90.05 | -3.28% | 31,200 |
| Jan 5, 2026 | 93.45 | 95.00 | 92.55 | 93.10 | 93.10 | -0.37% | 3,600 |
| Jan 2, 2026 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | - | 600 |
| Jan 1, 2026 | 90.05 | 93.45 | 90.05 | 93.45 | 93.45 | -0.59% | 3,000 |
| Dec 31, 2025 | 92.00 | 94.00 | 91.80 | 94.00 | 94.00 | 2.40% | 6,000 |
| Dec 30, 2025 | 91.50 | 92.90 | 91.50 | 91.80 | 91.80 | 0.33% | 3,600 |
| Dec 29, 2025 | 95.60 | 95.60 | 91.50 | 91.50 | 91.50 | -3.84% | 9,000 |