Zeal Global Services Limited (NSE:ZEAL)
India · Delayed Price · Currency is INR 66.00
+0.40 (0.61%)
Jul 20, 2026, 3:24 PM IST
Zeal Global Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 65.90 | 66.00 | 65.90 | 66.00 | 66.00 | 0.61% | 2,400 |
| Jul 17, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - | 600 |
| Jul 16, 2026 | 68.65 | 68.65 | 65.60 | 65.60 | 65.60 | - | 2,400 |
| Jul 14, 2026 | 65.00 | 66.00 | 65.00 | 65.60 | 65.60 | -4.44% | 3,000 |
| Jul 10, 2026 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | 2.46% | 600 |
| Jul 9, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.60% | 600 |
| Jul 8, 2026 | 65.00 | 67.95 | 65.00 | 66.60 | 66.60 | -2.77% | 2,400 |
| Jul 6, 2026 | 67.00 | 68.50 | 67.00 | 68.50 | 68.50 | 5.96% | 2,400 |
| Jul 3, 2026 | 63.65 | 65.45 | 63.60 | 64.65 | 64.65 | -0.54% | 4,800 |
| Jul 2, 2026 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | -5.25% | 4,800 |
| Jul 1, 2026 | 65.00 | 68.65 | 65.00 | 68.60 | 68.60 | 0.88% | 1,800 |
| Jun 29, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 1,200 |
| Jun 25, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.87% | 600 |
| Jun 24, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -0.07% | 600 |
| Jun 23, 2026 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | 1.25% | 600 |
| Jun 22, 2026 | 68.65 | 69.00 | 66.60 | 67.80 | 67.80 | 2.73% | 2,400 |
| Jun 19, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.64% | 600 |
| Jun 17, 2026 | 68.00 | 68.00 | 65.25 | 67.10 | 67.10 | -0.67% | 4,800 |
| Jun 15, 2026 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - | 600 |
| Jun 12, 2026 | 67.55 | 67.60 | 67.55 | 67.55 | 67.55 | - | 1,800 |
| Jun 11, 2026 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 3.29% | 4,200 |
| Jun 10, 2026 | 69.00 | 69.00 | 65.00 | 65.40 | 65.40 | -5.22% | 4,800 |
| Jun 9, 2026 | 65.40 | 69.00 | 65.40 | 69.00 | 69.00 | - | 7,200 |
| Jun 8, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 600 |
| Jun 4, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 600 |
| Jun 3, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 1,200 |
| Jun 2, 2026 | 67.20 | 69.00 | 67.20 | 69.00 | 69.00 | - | 1,200 |
| Jun 1, 2026 | 71.10 | 71.10 | 67.00 | 69.00 | 69.00 | -2.68% | 5,400 |
| May 29, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 0.07% | 1,200 |
| May 27, 2026 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 5.75% | 600 |
| May 26, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 2,400 |
| May 25, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | -2.90% | 1,200 |
| 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 |