Zeal Global Services Limited (NSE:ZEAL)
India · Delayed Price · Currency is INR 78.45
+13.05 (19.95%)
Apr 6, 2026, 3:25 PM IST
Zeal Global Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 65.40 | 78.45 | 64.00 | 78.45 | 78.45 | 19.95% | 13,800 |
| Apr 2, 2026 | 65.00 | 67.00 | 64.00 | 65.40 | 65.40 | -0.91% | 2,400 |
| Apr 1, 2026 | 59.95 | 66.00 | 59.95 | 66.00 | 66.00 | 15.18% | 4,200 |
| Mar 30, 2026 | 58.10 | 60.00 | 56.20 | 57.30 | 57.30 | -0.95% | 13,800 |
| Mar 27, 2026 | 63.80 | 63.80 | 56.05 | 57.85 | 57.85 | -11.20% | 10,800 |
| Mar 25, 2026 | 65.40 | 70.90 | 63.00 | 65.15 | 65.15 | 1.80% | 10,800 |
| Mar 24, 2026 | 57.15 | 64.00 | 57.00 | 64.00 | 64.00 | 7.56% | 36,000 |
| Mar 23, 2026 | 62.00 | 62.00 | 55.90 | 59.50 | 59.50 | -5.78% | 24,000 |
| Mar 20, 2026 | 65.40 | 65.40 | 63.15 | 63.15 | 63.15 | -3.44% | 10,800 |
| Mar 19, 2026 | 66.00 | 66.00 | 64.00 | 65.40 | 65.40 | -2.61% | 2,400 |
| Mar 18, 2026 | 66.65 | 70.50 | 65.20 | 67.15 | 67.15 | -1.25% | 7,800 |
| Mar 17, 2026 | 66.00 | 68.10 | 66.00 | 68.00 | 68.00 | - | 4,800 |
| Mar 16, 2026 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | -1.52% | 4,800 |
| 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 |