Zeal Global Services Limited (NSE:ZEAL)
India · Delayed Price · Currency is INR 66.00
-3.00 (-4.35%)
May 25, 2026, 10:28 AM IST
Zeal Global Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 2,400 |
| May 21, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 600 |
| May 20, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 1,800 |
| May 19, 2026 | 69.75 | 70.00 | 69.00 | 69.00 | 69.00 | 5.50% | 2,400 |
| May 18, 2026 | 70.00 | 70.00 | 62.10 | 65.40 | 65.40 | -9.17% | 9,600 |
| May 15, 2026 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 2.86% | 1,200 |
| May 14, 2026 | 70.85 | 70.85 | 70.00 | 70.00 | 70.00 | - | 1,800 |
| May 12, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.78% | 600 |
| May 11, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.86% | 600 |
| May 7, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -3.38% | 5,400 |
| May 6, 2026 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - | 600 |
| May 5, 2026 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 2.19% | 1,200 |
| Apr 30, 2026 | 70.80 | 71.00 | 70.80 | 70.90 | 70.90 | 1.29% | 1,800 |
| Apr 29, 2026 | 72.90 | 72.90 | 70.00 | 70.00 | 70.00 | -4.44% | 6,600 |
| Apr 27, 2026 | 72.20 | 73.25 | 69.00 | 73.25 | 73.25 | 1.60% | 10,200 |
| Apr 24, 2026 | 75.00 | 75.00 | 71.15 | 72.10 | 72.10 | -5.13% | 4,200 |
| Apr 23, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.74% | 1,200 |
| Apr 22, 2026 | 74.50 | 75.15 | 70.05 | 74.70 | 74.70 | 3.53% | 4,800 |
| Apr 21, 2026 | 79.00 | 79.00 | 68.00 | 72.15 | 72.15 | -8.67% | 17,400 |
| Apr 20, 2026 | 85.00 | 85.00 | 75.50 | 79.00 | 79.00 | -8.19% | 9,600 |
| Apr 17, 2026 | 88.00 | 89.00 | 83.15 | 86.05 | 86.05 | -4.39% | 1,800 |
| Apr 16, 2026 | 92.65 | 92.65 | 90.00 | 90.00 | 90.00 | 0.17% | 1,200 |
| Apr 15, 2026 | 80.00 | 97.00 | 80.00 | 89.85 | 89.85 | 11.06% | 7,800 |
| Apr 13, 2026 | 81.75 | 81.75 | 79.00 | 80.90 | 80.90 | -0.12% | 2,400 |
| Apr 10, 2026 | 80.50 | 81.00 | 80.50 | 81.00 | 81.00 | 0.19% | 1,200 |
| Apr 9, 2026 | 78.45 | 81.75 | 78.45 | 80.85 | 80.85 | 4.93% | 1,800 |
| Apr 7, 2026 | 76.00 | 78.45 | 75.00 | 77.05 | 77.05 | -1.78% | 5,400 |
| 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 |