Zeal Global Services Limited (NSE:ZEAL)
India · Delayed Price · Currency is INR 77.25
-2.35 (-2.95%)
Jan 23, 2026, 3:29 PM IST
Zeal Global Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 92.65 | 95.15 | 92.65 | 95.15 | 95.15 | -1.40% | 2,400 |
| Dec 23, 2025 | 97.75 | 97.75 | 93.50 | 96.50 | 96.50 | -1.33% | 5,400 |
| Dec 22, 2025 | 95.00 | 97.80 | 95.00 | 97.80 | 97.80 | 4.21% | 1,800 |
| Dec 19, 2025 | 93.55 | 96.00 | 92.00 | 93.85 | 93.85 | -1.37% | 8,400 |
| Dec 18, 2025 | 95.40 | 95.40 | 95.00 | 95.15 | 95.15 | -4.80% | 1,800 |
| Dec 17, 2025 | 98.10 | 100.00 | 98.10 | 99.95 | 99.95 | 2.15% | 2,400 |
| Dec 16, 2025 | 98.00 | 100.20 | 92.35 | 97.85 | 97.85 | -3.74% | 6,600 |
| Dec 15, 2025 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | - | 600 |
| Dec 10, 2025 | 97.00 | 101.80 | 95.00 | 101.65 | 101.65 | 6.66% | 6,000 |
| Dec 9, 2025 | 98.50 | 98.50 | 95.10 | 95.30 | 95.30 | -3.25% | 3,000 |
| Dec 8, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 0.25% | 600 |
| Dec 5, 2025 | 99.05 | 100.00 | 97.00 | 98.25 | 98.25 | -1.80% | 4,800 |
| Dec 4, 2025 | 100.10 | 100.10 | 100.00 | 100.05 | 100.05 | 0.05% | 1,200 |
| Dec 3, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 600 |
| Dec 2, 2025 | 100.00 | 100.20 | 100.00 | 100.00 | 100.00 | 0.50% | 3,600 |
| Dec 1, 2025 | 100.05 | 100.05 | 98.30 | 99.50 | 99.50 | -3.35% | 6,000 |
| Nov 28, 2025 | 100.20 | 103.00 | 100.20 | 102.95 | 102.95 | - | 4,200 |
| Nov 27, 2025 | 99.15 | 102.95 | 99.15 | 102.95 | 102.95 | 1.78% | 1,800 |
| Nov 26, 2025 | 104.00 | 104.00 | 100.00 | 101.15 | 101.15 | -2.83% | 9,000 |
| Nov 25, 2025 | 100.50 | 104.10 | 100.50 | 104.10 | 104.10 | 1.07% | 4,200 |
| Nov 24, 2025 | 100.00 | 105.00 | 100.00 | 103.00 | 103.00 | -0.48% | 7,200 |
| Nov 21, 2025 | 106.50 | 106.50 | 100.00 | 103.50 | 103.50 | -2.36% | 9,600 |
| Nov 20, 2025 | 105.50 | 106.75 | 105.50 | 106.00 | 106.00 | 1.92% | 2,400 |
| Nov 19, 2025 | 106.80 | 110.00 | 104.00 | 104.00 | 104.00 | -1.98% | 9,600 |
| Nov 18, 2025 | 110.30 | 110.30 | 106.00 | 106.10 | 106.10 | -3.81% | 3,600 |
| Nov 17, 2025 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - | 1,200 |
| Nov 14, 2025 | 119.80 | 119.90 | 110.30 | 110.30 | 110.30 | -1.96% | 4,800 |
| Nov 13, 2025 | 120.00 | 120.00 | 110.05 | 112.50 | 112.50 | -7.33% | 12,000 |
| Nov 12, 2025 | 119.90 | 121.40 | 117.50 | 121.40 | 121.40 | 4.25% | 4,800 |
| Nov 11, 2025 | 113.00 | 116.45 | 113.00 | 116.45 | 116.45 | 1.26% | 3,600 |
| Nov 10, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 2.68% | 600 |