NSE:ZEEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	68.75	68.91	64.87	65.42	65.42	-4.44%	10,437,386
Oct 22, 2026	72.00	72.01	68.27	68.46	68.46	-5.39%	13,584,040
Oct 21, 2026	73.26	73.68	71.65	72.36	72.36	-1.05%	9,935,428
Oct 19, 2026	71.85	73.25	70.92	73.13	73.13	1.78%	11,642,458
Oct 16, 2026	72.79	72.79	71.50	71.85	71.85	-1.29%	6,216,263
Oct 15, 2026	73.81	75.10	72.45	72.79	72.79	-1.38%	7,301,351
Oct 14, 2026	74.00	74.44	73.35	73.81	73.81	-0.45%	6,507,508
Oct 13, 2026	74.10	75.18	73.14	74.14	74.14	0.22%	12,747,861
Oct 12, 2026	70.20	74.90	70.20	73.98	73.98	5.73%	28,295,269
Oct 9, 2026	68.70	70.50	68.16	69.97	69.97	2.34%	14,228,095
Oct 8, 2026	70.70	71.93	68.10	68.37	68.37	-2.50%	15,515,933
Oct 7, 2026	72.50	72.69	69.83	70.12	70.12	-3.18%	16,790,305
Oct 6, 2026	73.60	74.77	72.20	72.42	72.42	-1.56%	15,468,698
Oct 5, 2026	72.09	74.57	72.09	73.57	73.57	2.29%	15,449,821
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