Zenith Exports Limited (NSE:ZENITHEXPO)
India · Delayed Price · Currency is INR 216.39
+9.07 (4.37%)
Aug 20, 2026, 10:44 AM IST
Zenith Exports Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 217.68 | 217.68 | 217.00 | 217.65 | - | 4.98% | 430 |
| 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 |
| Jul 31, 2026 | 197.50 | 201.00 | 197.50 | 200.90 | 200.90 | 2.22% | 60 |
| Jul 30, 2026 | 196.47 | 196.53 | 196.46 | 196.53 | 196.53 | 0.04% | 78 |
| Jul 29, 2026 | 197.01 | 208.87 | 196.46 | 196.46 | 196.46 | -1.70% | 8 |
| Jul 28, 2026 | 204.00 | 207.80 | 194.75 | 199.86 | 199.86 | -2.51% | 1,601 |
| Jul 27, 2026 | 205.00 | 205.00 | 201.00 | 205.00 | 205.00 | 2.41% | 26 |
| Jul 24, 2026 | 190.41 | 202.00 | 190.40 | 200.17 | 200.17 | 0.64% | 197 |
| Jul 23, 2026 | 198.90 | 198.90 | 198.90 | 198.90 | 198.90 | 0.05% | 51 |
| Jul 22, 2026 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | 1.27% | 24 |
| Jul 21, 2026 | 203.00 | 203.00 | 192.06 | 196.30 | 196.30 | 0.63% | 246 |
| Jul 20, 2026 | 198.00 | 198.00 | 193.40 | 195.08 | 195.08 | -1.47% | 47 |
| Jul 17, 2026 | 200.00 | 206.90 | 197.40 | 198.00 | 198.00 | -4.35% | 42 |
| Jul 16, 2026 | 199.50 | 207.00 | 199.50 | 207.00 | 207.00 | -0.65% | 2 |
| Jul 15, 2026 | 199.50 | 208.37 | 199.50 | 208.36 | 208.36 | 4.50% | 331 |
| Jul 14, 2026 | 201.00 | 201.00 | 199.39 | 199.39 | 199.39 | -0.80% | 96 |
| Jul 13, 2026 | 197.00 | 201.00 | 197.00 | 201.00 | 201.00 | -0.64% | 107 |
| Jul 10, 2026 | 197.10 | 202.30 | 197.00 | 202.30 | 202.30 | 2.69% | 339 |
| Jul 9, 2026 | 199.40 | 199.40 | 195.00 | 197.00 | 197.00 | 2.90% | 93 |
| Jul 8, 2026 | 195.00 | 195.00 | 191.45 | 191.45 | 191.45 | -4.52% | 344 |
| Jul 7, 2026 | 200.51 | 200.51 | 200.51 | 200.51 | 200.51 | 0.05% | 24 |
| Jul 6, 2026 | 198.00 | 200.40 | 198.00 | 200.40 | 200.40 | -1.04% | 136 |
| Jul 3, 2026 | 192.10 | 206.00 | 192.10 | 202.50 | 202.50 | 2.93% | 762 |
| Jul 2, 2026 | 200.00 | 203.00 | 195.71 | 196.73 | 196.73 | 0.58% | 72 |
| Jul 1, 2026 | 206.15 | 206.20 | 193.00 | 195.59 | 195.59 | -2.16% | 215 |
| Jun 30, 2026 | 201.00 | 201.00 | 199.90 | 199.90 | 199.90 | -0.55% | 2 |
| Jun 29, 2026 | 200.04 | 201.01 | 199.00 | 201.00 | 201.00 | 0.48% | 271 |
| Jun 25, 2026 | 205.79 | 206.00 | 198.00 | 200.04 | 200.04 | -2.79% | 456 |
| Jun 24, 2026 | 207.00 | 212.67 | 205.68 | 205.79 | 205.79 | -4.95% | 1,235 |
| Jun 22, 2026 | 216.50 | 216.50 | 216.40 | 216.50 | 216.50 | - | 32 |
| Jun 19, 2026 | 213.00 | 220.16 | 213.00 | 216.50 | 216.50 | 1.52% | 365 |
| Jun 18, 2026 | 214.25 | 216.90 | 212.99 | 213.25 | 213.25 | -0.47% | 405 |
| Jun 17, 2026 | 206.23 | 215.00 | 206.23 | 214.25 | 214.25 | 3.71% | 230 |
| Jun 16, 2026 | 210.65 | 221.19 | 206.20 | 206.59 | 206.59 | -2.41% | 490 |
| Jun 15, 2026 | 200.00 | 211.70 | 200.00 | 211.70 | 211.70 | 5.00% | 479 |
| Jun 12, 2026 | 201.09 | 206.50 | 200.00 | 201.62 | 201.62 | 0.27% | 165 |
| Jun 11, 2026 | 207.99 | 207.99 | 197.45 | 201.08 | 201.08 | -2.41% | 255 |
| Jun 10, 2026 | 213.99 | 214.60 | 206.00 | 206.05 | 206.05 | 0.40% | 119 |