NSE:ZEEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	94.39	97.39	93.05	93.05	-	-2.86%	19,018,587
Jun 1, 2026	94.10	99.80	92.54	95.79	95.79	2.88%	92,286,100
May 29, 2026	92.20	95.46	90.60	93.11	93.11	1.80%	42,532,140
May 27, 2026	83.70	92.99	83.18	91.46	91.46	10.49%	122,229,200
May 26, 2026	83.08	84.59	82.51	82.78	82.78	0.12%	6,639,254
May 25, 2026	82.93	84.75	82.38	82.68	82.68	0.67%	8,871,000
May 22, 2026	83.85	84.10	81.87	82.13	82.13	-1.55%	7,469,610
May 21, 2026	83.26	84.88	82.70	83.42	83.42	0.57%	10,403,040
May 20, 2026	83.00	85.28	81.82	82.95	82.95	-5.39%	32,621,110
May 19, 2026	84.71	88.46	84.71	87.68	87.68	3.68%	8,880,197
May 18, 2026	87.68	87.68	82.43	84.57	84.57	-4.27%	18,114,910
May 15, 2026	90.90	90.92	87.50	88.34	88.34	-2.52%	7,489,723
May 14, 2026	89.00	91.34	88.52	90.62	90.62	2.53%	10,555,940
May 13, 2026	86.50	90.17	85.41	88.38	88.38	2.62%	21,773,840
May 12, 2026	90.37	90.75	85.40	86.12	86.12	-4.70%	15,146,700
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%	14,798,630
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