Zeal Global Services Limited (NSE:ZEAL)
India · Delayed Price · Currency is INR 77.55
-3.00 (-3.72%)
Sep 11, 2026, 3:29 PM IST
Zeal Global Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 68.65 | 68.65 | 68.65 | 68.65 | 67.37 | 2.46% | 600 |
| Jul 9, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 65.75 | 0.60% | 600 |
| Jul 8, 2026 | 65.00 | 67.95 | 65.00 | 66.60 | 65.36 | -2.77% | 2,400 |
| Jul 6, 2026 | 67.00 | 68.50 | 67.00 | 68.50 | 67.22 | 5.96% | 2,400 |
| Jul 3, 2026 | 63.65 | 65.45 | 63.60 | 64.65 | 63.45 | -0.54% | 4,800 |
| Jul 2, 2026 | 68.00 | 68.00 | 65.00 | 65.00 | 63.79 | -5.25% | 4,800 |
| Jul 1, 2026 | 65.00 | 68.65 | 65.00 | 68.60 | 67.32 | 0.88% | 1,800 |
| Jun 29, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.73 | - | 1,200 |
| Jun 25, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.73 | -0.87% | 600 |
| Jun 24, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 67.32 | -0.07% | 600 |
| Jun 23, 2026 | 68.65 | 68.65 | 68.65 | 68.65 | 67.37 | 1.25% | 600 |
| Jun 22, 2026 | 68.65 | 69.00 | 66.60 | 67.80 | 66.54 | 2.73% | 2,400 |
| Jun 19, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 64.77 | -1.64% | 600 |
| Jun 17, 2026 | 68.00 | 68.00 | 65.25 | 67.10 | 65.85 | -0.67% | 4,800 |
| Jun 15, 2026 | 67.55 | 67.55 | 67.55 | 67.55 | 66.29 | - | 600 |