Zenith Exports Limited (NSE:ZENITHEXPO)
India · Delayed Price · Currency is INR 196.00
-7.00 (-3.45%)
May 26, 2026, 3:30 PM IST
Zenith Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 208.48 | 208.48 | 199.00 | 203.00 | 203.00 | -2.63% | 443 |
| May 22, 2026 | 211.96 | 211.96 | 208.48 | 208.48 | 208.48 | 3.21% | 33 |
| May 21, 2026 | 204.60 | 204.60 | 202.00 | 202.00 | 202.00 | -1.27% | 52 |
| May 20, 2026 | 203.58 | 204.59 | 202.50 | 204.59 | 204.59 | 0.50% | 181 |
| May 18, 2026 | 202.57 | 203.58 | 202.57 | 203.58 | 203.58 | 0.50% | 51 |
| May 15, 2026 | 207.37 | 212.88 | 201.44 | 202.57 | 202.57 | -2.31% | 61 |
| May 14, 2026 | 220.00 | 220.00 | 206.43 | 207.37 | 207.37 | -3.73% | 265 |
| May 13, 2026 | 205.20 | 215.40 | 205.00 | 215.40 | 215.40 | 5.00% | 573 |
| May 12, 2026 | 205.44 | 215.40 | 205.00 | 205.15 | 205.15 | -4.92% | 215 |
| May 11, 2026 | 215.78 | 215.78 | 215.50 | 215.77 | 215.77 | 4.99% | 1,304 |
| May 8, 2026 | 204.01 | 211.40 | 204.01 | 205.51 | 205.51 | 0.74% | 30 |
| May 7, 2026 | 200.00 | 204.10 | 200.00 | 204.00 | 204.00 | -0.93% | 240 |
| May 6, 2026 | 213.40 | 213.69 | 203.00 | 205.91 | 205.91 | -3.51% | 416 |
| May 5, 2026 | 213.21 | 219.40 | 213.18 | 213.40 | 213.40 | -4.90% | 851 |
| May 4, 2026 | 215.00 | 224.40 | 215.00 | 224.39 | 224.39 | 4.37% | 15 |
| Apr 30, 2026 | 212.01 | 215.00 | 211.95 | 215.00 | 215.00 | -3.63% | 12 |
| Apr 29, 2026 | 225.00 | 225.00 | 215.51 | 223.10 | 223.10 | 3.52% | 8 |
| Apr 28, 2026 | 222.27 | 222.40 | 211.40 | 215.51 | 215.51 | -3.04% | 261 |
| Apr 27, 2026 | 220.80 | 228.90 | 220.00 | 222.27 | 222.27 | 1.95% | 901 |
| Apr 24, 2026 | 221.00 | 221.02 | 218.00 | 218.02 | 218.02 | -1.35% | 506 |
| Apr 23, 2026 | 220.19 | 228.00 | 215.40 | 221.00 | 221.00 | 0.37% | 1,104 |
| Apr 22, 2026 | 229.80 | 229.80 | 214.41 | 220.19 | 220.19 | 0.27% | 237 |
| Apr 21, 2026 | 222.00 | 222.00 | 211.40 | 219.60 | 219.60 | 1.34% | 349 |
| Apr 20, 2026 | 217.81 | 220.00 | 206.10 | 216.69 | 216.69 | -0.51% | 228 |
| Apr 17, 2026 | 225.50 | 225.50 | 215.00 | 217.81 | 217.81 | -2.04% | 953 |
| Apr 16, 2026 | 236.00 | 240.99 | 218.11 | 222.34 | 222.34 | -7.03% | 5,433 |
| Apr 15, 2026 | 233.95 | 239.15 | 226.14 | 239.15 | 239.15 | 10.00% | 3,341 |
| Apr 13, 2026 | 209.35 | 217.41 | 209.35 | 217.41 | 217.41 | 10.00% | 1,607 |
| Apr 10, 2026 | 193.06 | 213.44 | 193.06 | 197.65 | 197.65 | 1.86% | 361 |
| Apr 8, 2026 | 190.00 | 200.00 | 190.00 | 194.04 | 194.04 | 2.98% | 565 |
| Apr 7, 2026 | 189.00 | 194.45 | 187.00 | 188.43 | 188.43 | -0.30% | 145 |
| Apr 6, 2026 | 184.50 | 190.00 | 184.50 | 189.00 | 189.00 | -0.53% | 168 |
| Apr 2, 2026 | 178.40 | 190.00 | 178.03 | 190.00 | 190.00 | 1.39% | 101 |
| Apr 1, 2026 | 180.46 | 188.00 | 180.46 | 187.40 | 187.40 | 3.85% | 104 |
| Mar 30, 2026 | 187.40 | 187.40 | 178.20 | 180.46 | 180.46 | -3.70% | 245 |
| Mar 27, 2026 | 187.00 | 187.40 | 179.43 | 187.40 | 187.40 | -0.01% | 203 |
| Mar 25, 2026 | 189.38 | 189.38 | 180.00 | 187.41 | 187.41 | 3.19% | 63 |
| Mar 24, 2026 | 187.80 | 187.80 | 180.46 | 181.61 | 181.61 | 1.47% | 84 |
| Mar 23, 2026 | 190.00 | 190.00 | 178.60 | 178.98 | 178.98 | -4.80% | 770 |
| Mar 20, 2026 | 182.40 | 188.00 | 182.40 | 188.00 | 188.00 | 3.29% | 3 |
| Mar 19, 2026 | 183.94 | 184.35 | 174.68 | 182.02 | 182.02 | -0.04% | 127 |
| Mar 18, 2026 | 178.99 | 182.10 | 178.98 | 182.10 | 182.10 | 1.74% | 79 |
| Mar 17, 2026 | 183.42 | 190.00 | 174.00 | 178.99 | 178.99 | -2.21% | 1,766 |
| Mar 16, 2026 | 191.00 | 191.00 | 182.50 | 183.04 | 183.04 | -4.72% | 298 |
| Mar 13, 2026 | 195.20 | 196.00 | 192.10 | 192.10 | 192.10 | -0.57% | 91 |
| Mar 12, 2026 | 184.01 | 193.20 | 184.00 | 193.20 | 193.20 | 5.00% | 500 |
| Mar 11, 2026 | 184.50 | 184.51 | 184.00 | 184.00 | 184.00 | -0.27% | 58 |
| Mar 10, 2026 | 181.93 | 191.49 | 181.00 | 184.50 | 184.50 | 1.16% | 409 |
| Mar 9, 2026 | 191.30 | 194.30 | 181.93 | 182.38 | 182.38 | -4.76% | 192 |
| Mar 6, 2026 | 193.00 | 195.00 | 185.11 | 191.50 | 191.50 | 0.12% | 455 |