NSE:ZEEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	90.37	90.75	86.15	86.16	-	-4.66%	11,667,852
May 11, 2026	94.20	94.36	89.97	90.37	90.37	-4.98%	14,605,500
May 8, 2026	94.20	96.25	93.94	95.11	95.11	0.56%	15,670,280
May 7, 2026	95.25	97.00	94.18	94.58	94.58	0.05%	16,080,680
May 6, 2026	91.04	96.10	89.92	94.53	94.53	4.36%	29,977,350
May 5, 2026	90.47	93.34	90.00	90.58	90.58	-0.26%	9,289,913
May 4, 2026	90.09	92.38	89.59	90.82	90.82	1.20%	7,508,796
Apr 30, 2026	89.65	90.80	88.00	89.74	89.74	-0.80%	9,543,093
Apr 29, 2026	93.40	93.80	90.01	90.46	90.46	-2.69%	10,022,570
Apr 28, 2026	91.42	94.35	90.64	92.96	92.96	1.67%	16,800,160
Apr 27, 2026	88.10	92.40	88.10	91.43	91.43	3.78%	18,890,350
Apr 24, 2026	91.00	92.14	86.64	88.10	88.10	-3.39%	14,798,633
Apr 23, 2026	87.50	93.20	86.84	91.19	91.19	4.12%	52,256,840
Apr 22, 2026	86.40	88.69	86.15	87.58	87.58	0.95%	14,807,330
Apr 21, 2026	87.46	89.09	86.06	86.76	86.76	-0.96%	21,715,130
Apr 20, 2026	81.30	89.19	80.35	87.60	87.60	8.09%	71,633,330
Apr 17, 2026	80.25	81.86	79.96	81.04	81.04	1.05%	17,454,190
Apr 16, 2026	83.55	84.44	79.16	80.20	80.20	-3.05%	32,966,410
Apr 15, 2026	81.60	83.80	81.30	82.72	82.72	3.54%	17,756,000
Apr 13, 2026	79.82	81.31	78.36	79.89	79.89	-2.50%	14,374,710
Apr 10, 2026	79.70	84.00	79.40	81.94	81.94	3.46%	22,740,180
Apr 9, 2026	79.00	82.20	78.10	79.20	79.20	0.52%	19,845,980
Apr 8, 2026	76.61	80.19	75.22	78.79	78.79	7.10%	35,920,240
Apr 7, 2026	73.69	74.74	73.09	73.57	73.57	-0.22%	7,438,911
Apr 6, 2026	74.45	74.65	72.10	73.73	73.73	-0.54%	9,489,319
Apr 2, 2026	74.24	74.65	72.38	74.13	74.13	-2.55%	9,198,767
Apr 1, 2026	74.00	76.85	73.80	76.07	76.07	5.45%	7,477,556
Mar 30, 2026	72.00	76.69	71.16	72.14	72.14	-2.10%	18,130,260
Mar 27, 2026	75.00	76.50	72.85	73.69	73.69	-2.99%	18,597,040
Mar 25, 2026	72.01	77.28	71.72	75.96	75.96	6.22%	27,827,870
Mar 24, 2026	69.28	72.80	69.00	71.51	71.51	4.56%	15,346,370
Mar 23, 2026	71.99	71.99	68.00	68.39	68.39	-6.03%	15,662,960
Mar 20, 2026	74.50	75.54	71.61	72.78	72.78	-1.57%	26,483,320
Mar 19, 2026	75.89	75.95	73.51	73.94	73.94	-3.82%	6,387,905
Mar 18, 2026	75.50	77.49	74.85	76.88	76.88	2.10%	10,632,900
Mar 17, 2026	75.85	76.28	74.64	75.30	75.30	-0.12%	7,587,081
Mar 16, 2026	78.06	78.45	74.63	75.39	75.39	-3.42%	10,377,790
Mar 13, 2026	82.00	82.00	77.60	78.06	78.06	-4.83%	8,864,905
Mar 12, 2026	80.48	82.90	78.62	82.02	82.02	1.91%	12,516,180
Mar 11, 2026	80.40	83.88	80.22	80.48	80.48	0.10%	11,058,220
Mar 10, 2026	81.00	81.89	79.55	80.40	80.40	0.44%	6,037,958
Mar 9, 2026	79.00	81.60	78.50	80.05	80.05	-2.15%	7,446,207
Mar 6, 2026	82.30	82.69	81.51	81.81	81.81	-0.70%	6,607,087
Mar 5, 2026	82.01	83.59	80.80	82.39	82.39	0.62%	6,453,805
Mar 4, 2026	82.51	83.50	81.40	81.88	81.88	-2.74%	5,303,716
Mar 2, 2026	85.22	86.19	83.51	84.19	84.19	-3.73%	6,769,406
Feb 27, 2026	87.59	88.00	86.22	87.45	87.45	0.06%	8,404,473
Feb 26, 2026	88.38	88.44	87.08	87.40	87.40	-1.11%	3,560,107
Feb 25, 2026	88.47	89.62	88.05	88.38	88.38	0.39%	3,416,912
Feb 24, 2026	90.95	91.05	87.47	88.04	88.04	-3.00%	4,923,322