Zenith Exports Limited (NSE:ZENITHEXPO)
India · Delayed Price · Currency is INR 192.00
-6.89 (-3.46%)
Oct 19, 2026, 3:28 PM IST
Zenith Exports Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 197.45 | 207.32 | 197.45 | 207.32 | 207.32 | 5.00% | 135 |
| Aug 18, 2026 | 195.55 | 204.19 | 194.29 | 197.45 | 197.45 | -3.45% | 1,132 |
| Aug 17, 2026 | 215.27 | 215.27 | 204.51 | 204.51 | 204.51 | -5.00% | 936 |
| Aug 14, 2026 | 226.60 | 226.60 | 215.27 | 215.27 | 215.27 | -5.00% | 240 |
| Aug 13, 2026 | 228.10 | 233.40 | 226.60 | 226.60 | 226.60 | -5.00% | 692 |
| Aug 12, 2026 | 257.34 | 257.34 | 238.52 | 238.52 | 238.52 | -5.00% | 1,223 |
| Aug 11, 2026 | 241.00 | 257.80 | 238.17 | 251.07 | 251.07 | 5.42% | 7,863 |
| Aug 10, 2026 | 237.00 | 238.16 | 226.25 | 238.16 | 238.16 | 10.00% | 9,850 |
| Aug 7, 2026 | 199.18 | 216.96 | 193.20 | 216.51 | 216.51 | 9.77% | 1,629 |
| Aug 6, 2026 | 199.39 | 199.40 | 194.29 | 197.24 | 197.24 | 1.52% | 109 |
| Aug 5, 2026 | 197.01 | 199.40 | 193.35 | 194.28 | 194.28 | -1.38% | 796 |
| Aug 4, 2026 | 198.89 | 198.89 | 196.00 | 197.00 | 197.00 | -0.95% | 217 |
| Aug 3, 2026 | 198.89 | 200.90 | 198.89 | 198.89 | 198.89 | -1.00% | 253 |