Zeal Global Services Limited (NSE:ZEAL)
India · Delayed Price · Currency is INR 10.09
-0.03 (-0.30%)
At close: Sep 9, 2025
Zeal Global Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10.37 | 10.37 | 10.01 | 10.09 | - | -0.30% | 75,446 |
| Sep 8, 2025 | 10.53 | 10.53 | 10.00 | 10.12 | - | 2.22% | 107,141 |
| Sep 5, 2025 | 9.76 | 10.08 | 9.76 | 9.90 | - | -0.20% | 43,634 |
| Sep 4, 2025 | 10.20 | 10.20 | 9.86 | 9.92 | - | -0.80% | 70,724 |
| Sep 3, 2025 | 10.00 | 10.02 | 9.19 | 10.00 | - | 0.10% | 109,438 |
| Sep 2, 2025 | 10.01 | 10.17 | 9.86 | 9.99 | - | -1.58% | 125,669 |
| Sep 1, 2025 | 9.82 | 10.54 | 9.82 | 10.15 | - | 1.30% | 86,158 |
| Aug 29, 2025 | 10.40 | 10.48 | 9.81 | 10.02 | - | -2.53% | 157,815 |
| Aug 28, 2025 | 10.50 | 10.58 | 10.10 | 10.28 | - | -2.84% | 132,139 |
| Aug 26, 2025 | 10.85 | 10.85 | 10.50 | 10.58 | - | -1.03% | 66,198 |
| Aug 25, 2025 | 10.80 | 10.93 | 10.67 | 10.69 | - | -0.56% | 55,941 |
| Aug 22, 2025 | 11.06 | 11.06 | 10.67 | 10.75 | - | -1.74% | 139,506 |
| Aug 21, 2025 | 11.02 | 11.19 | 10.90 | 10.94 | - | 0.55% | 138,028 |
| Aug 20, 2025 | 11.02 | 11.17 | 10.70 | 10.88 | - | -1.18% | 89,967 |
| Aug 19, 2025 | 11.09 | 11.09 | 10.91 | 11.01 | - | -0.27% | 44,068 |
| Aug 18, 2025 | 11.20 | 11.22 | 11.00 | 11.04 | - | -0.18% | 52,475 |
| Aug 14, 2025 | 11.23 | 11.23 | 10.96 | 11.06 | - | - | 39,998 |
| Aug 13, 2025 | 11.10 | 11.22 | 10.95 | 11.06 | - | 0.36% | 47,805 |
| Aug 12, 2025 | 11.02 | 11.50 | 10.81 | 11.02 | - | 1.29% | 105,647 |
| Aug 11, 2025 | 10.95 | 11.56 | 10.71 | 10.88 | - | 1.68% | 97,547 |
| Aug 8, 2025 | 11.01 | 11.22 | 10.56 | 10.70 | - | -3.60% | 183,270 |
| Aug 7, 2025 | 11.65 | 11.65 | 11.02 | 11.10 | - | -3.81% | 141,315 |
| Aug 6, 2025 | 11.14 | 12.50 | 11.09 | 11.54 | - | 3.59% | 152,217 |
| Aug 5, 2025 | 11.04 | 11.26 | 11.04 | 11.14 | - | 1.00% | 58,525 |
| Aug 4, 2025 | 11.11 | 11.27 | 11.01 | 11.03 | - | -1.61% | 46,653 |
| Aug 1, 2025 | 10.90 | 11.27 | 10.90 | 11.21 | - | 2.00% | 36,893 |
| Jul 31, 2025 | 10.64 | 11.19 | 10.64 | 10.99 | - | -0.90% | 75,504 |
| Jul 30, 2025 | 11.15 | 11.27 | 11.04 | 11.09 | - | -0.54% | 38,672 |
| Jul 29, 2025 | 11.10 | 11.28 | 11.00 | 11.15 | - | 0.45% | 62,205 |
| Jul 28, 2025 | 11.17 | 11.21 | 11.00 | 11.10 | - | 0.54% | 119,820 |
| Jul 25, 2025 | 11.00 | 11.33 | 11.00 | 11.04 | - | -1.25% | 124,871 |
| Jul 24, 2025 | 11.31 | 11.85 | 11.10 | 11.18 | - | -1.06% | 87,860 |
| Jul 23, 2025 | 11.21 | 11.35 | 11.17 | 11.30 | - | 0.62% | 44,610 |
| Jul 22, 2025 | 11.29 | 11.33 | 11.18 | 11.23 | - | -0.18% | 42,951 |
| Jul 21, 2025 | 11.15 | 11.35 | 11.15 | 11.25 | - | 0.18% | 54,106 |
| Jul 18, 2025 | 11.21 | 11.36 | 11.15 | 11.23 | - | -0.27% | 44,435 |
| Jul 17, 2025 | 11.22 | 11.37 | 11.07 | 11.26 | - | 0.54% | 91,787 |
| Jul 16, 2025 | 11.22 | 11.46 | 11.15 | 11.20 | - | -1.06% | 79,041 |
| Jul 15, 2025 | 11.42 | 11.65 | 11.27 | 11.32 | - | 0.27% | 73,475 |
| Jul 14, 2025 | 11.35 | 11.52 | 11.20 | 11.29 | - | -0.44% | 73,871 |
| Jul 11, 2025 | 11.32 | 11.49 | 11.15 | 11.34 | - | 0.18% | 85,493 |
| Jul 10, 2025 | 11.25 | 11.46 | 11.20 | 11.32 | - | 0.98% | 59,655 |
| Jul 9, 2025 | 11.68 | 11.68 | 10.91 | 11.21 | - | -3.53% | 342,619 |
| Jul 8, 2025 | 11.43 | 11.68 | 11.41 | 11.62 | - | 1.93% | 78,028 |
| Jul 7, 2025 | 11.45 | 11.68 | 11.30 | 11.40 | - | -2.31% | 77,396 |
| Jul 4, 2025 | 11.51 | 11.77 | 11.40 | 11.67 | - | 0.86% | 73,753 |
| Jul 3, 2025 | 11.36 | 11.71 | 11.11 | 11.57 | - | -0.69% | 76,859 |
| Jul 2, 2025 | 11.65 | 11.88 | 10.82 | 11.65 | - | 0.17% | 82,475 |
| Jul 1, 2025 | 11.55 | 11.72 | 11.26 | 11.63 | - | 1.57% | 101,418 |
| Jun 30, 2025 | 11.57 | 11.57 | 11.21 | 11.45 | - | -0.26% | 72,884 |