Zeal Global Services Limited (NSE:ZEAL)
India · Delayed Price · Currency is INR 70.70
0.00 (0.00%)
Oct 7, 2026, 10:34 AM IST
Zeal Global Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - | 600 |
| Oct 6, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - | 600 |
| Oct 5, 2026 | 70.00 | 74.95 | 70.00 | 70.70 | 70.70 | 3.14% | 2,400 |
| Oct 1, 2026 | 76.00 | 76.00 | 68.55 | 68.55 | 68.55 | -9.80% | 1,200 |
| Sep 30, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.73% | 600 |
| Sep 29, 2026 | 79.95 | 79.95 | 72.55 | 75.45 | 75.45 | -1.05% | 1,800 |
| Sep 28, 2026 | 74.25 | 80.80 | 74.20 | 76.25 | 76.25 | -7.35% | 5,400 |
| Sep 24, 2026 | 78.50 | 83.00 | 78.50 | 82.30 | 82.30 | 8.29% | 7,200 |
| Sep 23, 2026 | 75.95 | 76.00 | 75.90 | 76.00 | 76.00 | 3.33% | 3,000 |
| Sep 22, 2026 | 78.20 | 78.20 | 73.20 | 73.55 | 73.55 | -5.22% | 3,000 |
| Sep 21, 2026 | 75.50 | 78.00 | 75.50 | 77.60 | 77.60 | -3.00% | 6,000 |
| Sep 18, 2026 | 75.30 | 82.50 | 75.30 | 80.00 | 80.00 | 6.67% | 7,200 |
| Sep 17, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -3.23% | 600 |
| Sep 16, 2026 | 80.00 | 80.00 | 75.20 | 77.50 | 77.50 | -7.19% | 3,600 |
| Sep 15, 2026 | 77.00 | 83.50 | 77.00 | 83.50 | 83.50 | 9.08% | 7,200 |
| Sep 11, 2026 | 78.00 | 78.00 | 74.15 | 76.55 | 76.55 | -3.16% | 1,800 |
| Sep 10, 2026 | 87.30 | 87.50 | 80.55 | 80.55 | 79.05 | -7.52% | 6,000 |
| Sep 9, 2026 | 91.00 | 91.00 | 85.00 | 87.10 | 85.48 | -4.70% | 6,000 |
| Sep 8, 2026 | 85.00 | 93.55 | 85.00 | 91.40 | 89.70 | 16.28% | 39,000 |
| Sep 7, 2026 | 65.50 | 78.60 | 65.50 | 78.60 | 77.14 | 20.00% | 43,800 |
| Sep 4, 2026 | 66.00 | 66.00 | 65.00 | 65.50 | 64.28 | 0.77% | 1,800 |
| Sep 3, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 63.79 | 5.69% | 13,800 |
| Sep 2, 2026 | 62.50 | 62.50 | 61.50 | 61.50 | 60.35 | -1.60% | 1,200 |
| Sep 1, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.34 | - | 600 |
| Aug 27, 2026 | 63.05 | 63.05 | 62.00 | 62.50 | 61.34 | -0.79% | 1,800 |
| Aug 26, 2026 | 65.00 | 65.00 | 63.00 | 63.00 | 61.83 | - | 3,000 |
| Aug 25, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 61.83 | -3.08% | 1,800 |
| Aug 24, 2026 | 61.30 | 66.45 | 61.30 | 65.00 | 63.79 | 6.04% | 3,000 |
| Aug 21, 2026 | 62.00 | 63.00 | 60.60 | 61.30 | 60.16 | -0.73% | 4,200 |
| Aug 20, 2026 | 63.00 | 63.00 | 60.70 | 61.75 | 60.60 | -3.59% | 6,600 |
| Aug 18, 2026 | 63.50 | 65.90 | 63.50 | 64.05 | 62.86 | 0.87% | 4,200 |
| Aug 13, 2026 | 62.10 | 63.50 | 62.10 | 63.50 | 62.32 | -3.79% | 1,200 |
| Aug 12, 2026 | 65.95 | 66.00 | 65.95 | 66.00 | 64.77 | 1.54% | 1,200 |
| Aug 11, 2026 | 68.95 | 68.95 | 65.00 | 65.00 | 63.79 | -4.97% | 3,000 |
| Aug 10, 2026 | 66.00 | 68.40 | 66.00 | 68.40 | 67.13 | 3.64% | 1,800 |
| Aug 7, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 64.77 | 0.92% | 600 |
| Aug 3, 2026 | 61.50 | 65.40 | 61.50 | 65.40 | 64.18 | 5.48% | 3,000 |
| Jul 31, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 60.85 | - | 1,200 |
| Jul 30, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 60.85 | 1.64% | 600 |
| Jul 29, 2026 | 61.00 | 63.00 | 60.50 | 61.00 | 59.86 | - | 4,800 |
| Jul 28, 2026 | 62.00 | 62.00 | 60.95 | 61.00 | 59.86 | -3.17% | 9,000 |
| Jul 27, 2026 | 64.00 | 64.00 | 63.00 | 63.00 | 61.83 | 1.61% | 1,800 |
| Jul 24, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 60.85 | -1.59% | 1,800 |
| Jul 23, 2026 | 63.50 | 64.00 | 63.00 | 63.00 | 61.83 | -1.56% | 3,000 |
| Jul 22, 2026 | 64.60 | 65.00 | 63.00 | 64.00 | 62.81 | -2.29% | 3,000 |
| Jul 21, 2026 | 64.00 | 65.50 | 64.00 | 65.50 | 64.28 | -0.76% | 2,400 |
| Jul 20, 2026 | 65.90 | 66.00 | 65.90 | 66.00 | 64.77 | 0.61% | 2,400 |
| Jul 17, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 64.38 | - | 600 |
| Jul 16, 2026 | 68.65 | 68.65 | 65.60 | 65.60 | 64.38 | - | 2,400 |
| Jul 14, 2026 | 65.00 | 66.00 | 65.00 | 65.60 | 64.38 | -4.44% | 3,000 |