NSE:ZEEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	74.70	74.70	71.64	71.92	71.92	-3.42%	13,789,871
Sep 30, 2026	74.09	76.39	73.95	74.47	74.47	0.45%	13,100,562
Sep 29, 2026	76.50	76.85	73.31	74.14	74.14	-3.08%	15,872,606
Sep 28, 2026	77.00	77.63	76.07	76.50	76.50	-0.48%	11,131,489
Sep 25, 2026	78.37	78.37	76.64	76.87	76.87	-1.66%	8,793,820
Sep 24, 2026	77.18	79.45	76.85	78.17	78.17	1.15%	14,869,768
Sep 23, 2026	78.30	79.04	76.80	77.28	77.28	-1.19%	13,400,743
Sep 22, 2026	78.22	79.20	77.77	78.21	78.21	0.68%	8,389,460
Sep 21, 2026	78.62	79.00	77.25	77.68	77.68	-1.20%	9,517,177
Sep 18, 2026	78.31	79.97	76.76	78.62	78.62	0.40%	21,977,996
Sep 17, 2026	80.00	80.19	77.82	78.31	78.31	-1.62%	13,155,417
Sep 16, 2026	77.89	83.66	77.38	79.60	79.60	2.83%	35,791,324
Sep 15, 2026	80.00	80.29	77.11	77.41	77.41	-2.46%	13,904,557
Sep 11, 2026	81.00	81.90	79.20	79.36	79.36	-1.96%	21,161,135
Sep 10, 2026	84.40	85.10	80.26	80.95	80.95	-3.30%	22,803,793
Sep 9, 2026	86.50	87.18	84.81	85.71	83.71	-0.70%	12,868,445
Sep 8, 2026	85.80	87.52	85.50	86.31	84.30	0.37%	16,984,775
Sep 7, 2026	88.00	89.00	85.42	85.99	83.98	-6.13%	42,609,965
Sep 4, 2026	92.00	92.95	90.50	91.61	89.47	-0.03%	13,036,739
Sep 3, 2026	91.08	92.82	90.60	91.64	89.50	1.18%	13,920,936
Sep 2, 2026	92.85	93.34	90.20	90.57	88.46	-3.04%	18,542,223
Sep 1, 2026	94.00	96.18	92.00	93.41	91.23	-0.18%	34,196,527
Aug 31, 2026	101.00	101.18	86.90	93.58	91.40	-7.81%	109,254,600
Aug 28, 2026	105.20	106.24	100.85	101.51	99.14	-2.38%	20,423,986
Aug 27, 2026	105.01	107.33	103.45	103.98	101.55	-0.42%	24,740,990
Aug 26, 2026	105.86	107.50	104.00	104.42	101.98	-0.38%	13,145,288
Aug 25, 2026	105.00	107.40	104.31	104.82	102.37	0.24%	18,052,110
Aug 24, 2026	107.98	110.63	103.62	104.57	102.13	-2.80%	36,707,649
Aug 21, 2026	108.50	109.43	106.52	107.58	105.07	-0.42%	23,307,195
Aug 20, 2026	103.20	109.49	102.75	108.03	105.51	5.68%	45,642,965
Aug 19, 2026	105.31	105.88	101.25	102.22	99.83	-2.94%	15,207,062
Aug 18, 2026	104.87	106.95	103.50	105.32	102.86	0.43%	24,564,113
Aug 17, 2026	102.44	107.20	101.01	104.87	102.42	2.53%	56,021,626
Aug 14, 2026	97.00	104.74	95.46	102.28	99.89	5.72%	111,249,116
Aug 13, 2026	97.55	99.25	95.33	96.75	94.49	-0.79%	27,199,751
Aug 12, 2026	92.50	98.85	90.26	97.52	95.24	6.51%	45,453,756
Aug 11, 2026	90.00	93.94	90.00	91.56	89.42	-3.03%	25,485,672
Aug 10, 2026	95.79	95.79	93.36	94.42	92.22	0.24%	15,355,393
Aug 7, 2026	93.00	95.60	92.57	94.19	91.99	1.75%	21,179,751
Aug 6, 2026	95.00	96.00	92.00	92.57	90.41	-2.09%	30,094,304
Aug 5, 2026	100.38	101.50	94.09	94.55	92.34	-5.02%	33,657,854
Aug 4, 2026	99.00	100.80	98.05	99.55	97.23	1.44%	27,006,787
Aug 3, 2026	103.00	106.70	95.55	98.14	95.85	-14.33%	107,649,848
Jul 31, 2026	113.10	117.32	112.40	114.55	111.88	2.09%	61,736,966
Jul 30, 2026	108.00	113.70	106.52	112.21	109.59	3.77%	27,156,787
Jul 29, 2026	108.01	108.58	106.26	108.13	105.61	0.52%	10,287,458
Jul 28, 2026	109.15	110.20	106.25	107.57	105.06	-1.19%	13,030,601
Jul 27, 2026	106.00	109.50	105.80	108.86	106.32	3.22%	15,284,220
Jul 24, 2026	102.80	106.90	101.20	105.46	103.00	1.97%	13,489,797
Jul 23, 2026	105.39	105.40	102.80	103.42	101.01	-1.87%	10,518,662