Zenith Exports Limited (NSE:ZENITHEXPO)
India · Delayed Price · Currency is INR 184.57
-2.00 (-1.07%)
Nov 9, 2026, 11:06 AM IST
Zenith Exports Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 185.00 | 185.00 | 184.57 | 184.57 | 184.57 | -1.07% | 26 |
| Nov 8, 2026 | 187.90 | 187.90 | 186.57 | 186.57 | 186.57 | - | 35 |
| Nov 6, 2026 | 187.00 | 187.00 | 185.99 | 186.57 | 186.57 | 4.52% | 142 |
| Nov 5, 2026 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 5.00% | 31 |
| Nov 4, 2026 | 170.05 | 170.05 | 165.00 | 170.00 | 170.00 | -0.03% | 201 |
| Nov 3, 2026 | 174.49 | 174.49 | 165.01 | 170.05 | 170.05 | -1.57% | 160 |
| Nov 2, 2026 | 179.60 | 179.60 | 172.76 | 172.76 | 172.76 | 1.00% | 26 |
| Oct 30, 2026 | 171.05 | 188.00 | 171.05 | 171.05 | 171.05 | -4.60% | 372 |
| Oct 29, 2026 | 179.30 | 179.30 | 179.20 | 179.30 | 179.30 | - | 45 |
| Oct 28, 2026 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | -0.01% | 30 |
| Oct 27, 2026 | 187.40 | 187.40 | 179.30 | 179.32 | 179.32 | 0.24% | 14 |
| Oct 26, 2026 | 183.01 | 183.01 | 177.50 | 178.89 | 178.89 | -1.92% | 116 |
| Oct 23, 2026 | 193.92 | 193.92 | 182.40 | 182.40 | 182.40 | -5.00% | 285 |
| Oct 19, 2026 | 199.88 | 199.90 | 188.95 | 192.00 | 192.00 | -3.46% | 432 |
| Oct 16, 2026 | 198.89 | 198.89 | 198.89 | 198.89 | 198.89 | 4.99% | 5 |
| Oct 14, 2026 | 189.30 | 189.44 | 188.00 | 189.44 | 189.44 | 5.00% | 97 |
| Oct 13, 2026 | 180.42 | 180.42 | 180.42 | 180.42 | 180.42 | -4.50% | 2 |
| Oct 12, 2026 | 179.15 | 189.05 | 177.00 | 188.92 | 188.92 | 4.93% | 203 |
| Oct 8, 2026 | 188.00 | 188.00 | 177.50 | 180.05 | 180.05 | -3.53% | 62 |
| Oct 7, 2026 | 188.00 | 188.00 | 186.63 | 186.63 | 186.63 | -0.50% | 20 |
| Oct 6, 2026 | 194.10 | 194.10 | 186.05 | 187.56 | 187.56 | -3.77% | 531 |
| Oct 5, 2026 | 195.01 | 195.01 | 192.89 | 194.90 | 194.90 | -4.01% | 823 |
| Oct 1, 2026 | 205.00 | 205.00 | 200.00 | 203.04 | 203.04 | 2.03% | 79 |
| Sep 30, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.27% | 7 |
| Sep 29, 2026 | 203.00 | 203.00 | 193.40 | 199.53 | 199.53 | -1.71% | 53 |
| Sep 28, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - | 34 |
| Sep 25, 2026 | 197.49 | 204.00 | 197.49 | 203.00 | 203.00 | 3.82% | 102 |
| Sep 24, 2026 | 196.02 | 199.00 | 194.20 | 195.53 | 195.53 | -0.75% | 231 |
| Sep 23, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -0.31% | 51 |
| Sep 22, 2026 | 197.00 | 198.97 | 197.00 | 197.62 | 197.62 | 0.31% | 280 |
| Sep 21, 2026 | 196.50 | 197.00 | 196.00 | 197.00 | 197.00 | -3.41% | 200 |
| Sep 18, 2026 | 196.95 | 203.95 | 196.95 | 203.95 | 203.95 | 3.55% | 2 |
| Sep 17, 2026 | 196.95 | 196.95 | 196.95 | 196.95 | 196.95 | 1.00% | 1 |
| Sep 16, 2026 | 196.35 | 206.00 | 195.00 | 195.00 | 195.00 | -0.69% | 38 |
| Sep 15, 2026 | 207.05 | 207.05 | 194.75 | 196.35 | 196.35 | -4.22% | 238 |
| Sep 11, 2026 | 206.00 | 206.00 | 205.00 | 205.00 | 205.00 | 0.01% | 17 |
| Sep 10, 2026 | 204.98 | 204.98 | 204.98 | 204.98 | 204.98 | - | 7 |
| Sep 9, 2026 | 205.00 | 206.85 | 204.90 | 204.98 | 204.98 | 4.05% | 18 |
| Sep 8, 2026 | 198.54 | 200.53 | 197.00 | 197.00 | 197.00 | 0.22% | 176 |
| Sep 7, 2026 | 207.00 | 214.00 | 193.90 | 196.57 | 196.57 | -3.69% | 1,681 |
| Sep 3, 2026 | 206.11 | 206.11 | 204.07 | 204.10 | 204.10 | 0.01% | 144 |
| Sep 2, 2026 | 204.00 | 207.99 | 204.00 | 204.07 | 204.07 | -4.64% | 854 |
| Sep 1, 2026 | 210.40 | 214.00 | 205.01 | 214.00 | 214.00 | -0.15% | 6 |
| Aug 31, 2026 | 214.78 | 214.78 | 205.40 | 214.33 | 214.33 | -0.21% | 58 |
| Aug 28, 2026 | 214.78 | 214.78 | 214.78 | 214.78 | 214.78 | - | 1 |
| Aug 26, 2026 | 208.95 | 215.00 | 208.95 | 214.78 | 214.78 | 4.03% | 315 |
| Aug 25, 2026 | 197.00 | 208.95 | 192.00 | 206.46 | 206.46 | 3.75% | 777 |
| Aug 24, 2026 | 201.30 | 202.40 | 196.41 | 199.00 | 199.00 | -3.01% | 325 |
| Aug 21, 2026 | 205.49 | 205.49 | 205.15 | 205.18 | 205.18 | -0.99% | 282 |
| Aug 20, 2026 | 217.68 | 217.68 | 204.00 | 207.24 | 207.24 | -0.04% | 1,071 |