NSE:ZEEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	113.10	117.32	112.40	114.55	114.55	2.09%	61,736,960
Jul 30, 2026	108.00	113.70	106.52	112.21	112.21	3.77%	27,156,787
Jul 29, 2026	108.01	108.58	106.26	108.13	108.13	0.52%	10,287,458
Jul 28, 2026	109.15	110.20	106.25	107.57	107.57	-1.19%	13,030,601
Jul 27, 2026	106.00	109.50	105.80	108.86	108.86	3.22%	15,284,220
Jul 24, 2026	102.80	106.90	101.20	105.46	105.46	1.97%	13,489,790
Jul 23, 2026	105.39	105.40	102.80	103.42	103.42	-1.87%	10,518,662
Jul 22, 2026	107.00	107.64	105.00	105.39	105.39	-2.04%	11,839,197
Jul 21, 2026	107.50	109.85	106.51	107.58	107.58	0.22%	13,385,815
Jul 20, 2026	107.00	109.60	106.05	107.34	107.34	-0.06%	19,249,362
Jul 17, 2026	105.70	109.00	103.55	107.40	107.40	1.49%	26,326,566
Jul 16, 2026	101.93	106.49	100.14	105.82	105.82	3.90%	39,701,486
Jul 15, 2026	103.60	103.85	101.06	101.85	101.85	-1.23%	11,579,584
Jul 14, 2026	101.40	105.79	99.70	103.12	103.12	1.77%	36,573,941
Jul 13, 2026	97.05	101.70	96.30	101.33	101.33	3.96%	26,171,393
Jul 10, 2026	100.60	101.96	96.79	97.47	97.47	-2.32%	21,186,360
Jul 9, 2026	99.80	101.39	98.44	99.79	99.79	0.23%	16,333,504
Jul 8, 2026	101.70	102.37	98.60	99.56	99.56	-2.74%	23,255,860
Jul 7, 2026	102.36	104.59	100.30	102.37	102.37	0.51%	26,972,652
Jul 6, 2026	105.37	105.70	100.99	101.85	101.85	-3.08%	20,921,812
Jul 3, 2026	107.56	109.20	104.01	105.09	105.09	-1.93%	18,164,310
Jul 2, 2026	108.00	108.45	103.52	107.16	107.16	-1.06%	51,620,794
Jul 1, 2026	105.00	112.25	104.60	108.31	108.31	4.64%	65,730,657
Jun 30, 2026	107.50	107.73	103.11	103.51	103.51	-3.55%	26,871,047
Jun 29, 2026	111.99	112.08	106.50	107.32	107.32	-3.63%	19,277,445
Jun 25, 2026	116.10	116.98	110.00	111.36	111.36	-3.57%	24,635,497
Jun 24, 2026	115.10	116.00	111.92	115.48	115.48	0.54%	23,013,188
Jun 23, 2026	116.49	118.35	113.57	114.86	114.86	-0.77%	30,899,980
Jun 22, 2026	114.00	117.65	113.50	115.75	115.75	2.11%	38,133,230
Jun 19, 2026	112.00	117.79	110.66	113.36	113.36	1.41%	75,042,010
Jun 18, 2026	110.64	114.40	109.75	111.78	111.78	1.65%	46,243,980
Jun 17, 2026	111.80	112.80	109.55	109.97	109.97	-1.10%	23,844,620
Jun 16, 2026	109.50	113.75	108.27	111.19	111.19	2.49%	52,031,420
Jun 15, 2026	113.00	114.01	107.29	108.49	108.49	-3.65%	41,711,970
Jun 12, 2026	113.19	114.95	109.00	112.60	112.60	1.03%	86,798,970
Jun 11, 2026	103.00	112.89	102.95	111.45	111.45	8.28%	147,507,300
Jun 10, 2026	108.25	110.49	102.25	102.93	102.93	-4.36%	49,980,650
Jun 9, 2026	111.11	111.90	106.66	107.62	107.62	-3.12%	42,715,992
Jun 8, 2026	113.00	117.20	109.40	111.09	111.09	-1.05%	135,948,580
Jun 5, 2026	107.00	113.70	106.12	112.27	112.27	7.52%	230,280,500
Jun 4, 2026	94.00	107.50	93.51	104.42	104.42	10.50%	80,466,080
Jun 3, 2026	94.20	95.20	91.32	94.50	94.50	0.19%	21,003,650
Jun 2, 2026	94.39	97.39	92.70	94.32	94.32	-1.53%	29,387,600
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