Zenith Exports Limited (NSE:ZENITHEXPO)
India · Delayed Price · Currency is INR 205.00
+4.83 (2.41%)
Jul 27, 2026, 3:02 PM IST
Zenith Exports Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 214.00 | 214.00 | 204.99 | 205.22 | 205.22 | -4.10% | 615 |
| Jun 8, 2026 | 206.50 | 216.00 | 206.50 | 214.00 | 214.00 | 3.63% | 236 |
| Jun 5, 2026 | 202.00 | 210.50 | 192.54 | 206.50 | 206.50 | 2.93% | 805 |
| Jun 4, 2026 | 205.00 | 209.00 | 190.60 | 200.63 | 200.63 | 0.51% | 1,820 |
| Jun 3, 2026 | 200.00 | 204.49 | 196.00 | 199.61 | 199.61 | -2.39% | 67 |
| Jun 2, 2026 | 195.00 | 204.50 | 195.00 | 204.50 | 204.50 | 4.65% | 2 |
| Jun 1, 2026 | 202.00 | 203.00 | 195.00 | 195.42 | 195.42 | -0.19% | 127 |
| May 29, 2026 | 200.00 | 200.40 | 194.40 | 195.79 | 195.79 | -2.44% | 347 |
| May 27, 2026 | 196.41 | 204.27 | 196.40 | 200.69 | 200.69 | 2.24% | 787 |
| May 26, 2026 | 203.00 | 203.00 | 196.00 | 196.30 | 196.30 | -3.30% | 815 |
| 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 |