Zenith Exports Limited (NSE:ZENITHEXPO)
India · Delayed Price · Currency is INR 228.20
-10.95 (-4.58%)
Apr 16, 2026, 10:18 AM IST
Zenith Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 189.85 | 191.40 | 175.46 | 191.28 | 191.28 | 4.27% | 157 |
| Mar 4, 2026 | 184.40 | 192.39 | 183.39 | 183.44 | 183.44 | -4.97% | 1,508 |
| Mar 2, 2026 | 202.40 | 202.40 | 193.04 | 193.04 | 193.04 | -5.00% | 234 |
| Feb 27, 2026 | 202.21 | 209.50 | 193.52 | 203.19 | 203.19 | 0.48% | 137 |
| Feb 26, 2026 | 202.21 | 202.21 | 202.21 | 202.21 | 202.21 | 0.50% | 16 |
| Feb 25, 2026 | 199.30 | 207.40 | 199.09 | 201.21 | 201.21 | 1.46% | 195 |
| Feb 24, 2026 | 191.10 | 198.40 | 191.10 | 198.31 | 198.31 | 4.48% | 232 |
| Feb 23, 2026 | 194.13 | 203.00 | 186.05 | 189.81 | 189.81 | -2.22% | 519 |
| Feb 20, 2026 | 194.13 | 194.13 | 194.12 | 194.12 | 194.12 | - | 13 |
| Feb 19, 2026 | 200.11 | 200.11 | 191.00 | 194.12 | 194.12 | -2.99% | 682 |
| Feb 18, 2026 | 200.14 | 206.99 | 200.10 | 200.11 | 200.11 | -0.10% | 283 |
| Feb 17, 2026 | 199.42 | 200.54 | 199.42 | 200.32 | 200.32 | 0.81% | 3 |
| Feb 16, 2026 | 216.00 | 216.00 | 198.41 | 198.71 | 198.71 | -4.65% | 102 |
| Feb 13, 2026 | 208.36 | 217.30 | 208.36 | 208.39 | 208.39 | 0.51% | 444 |
| Feb 12, 2026 | 201.40 | 208.38 | 199.10 | 207.33 | 207.33 | 3.05% | 549 |
| Feb 11, 2026 | 208.65 | 212.78 | 198.22 | 201.19 | 201.19 | -3.58% | 1,109 |
| Feb 10, 2026 | 214.99 | 214.99 | 205.52 | 208.65 | 208.65 | -2.95% | 670 |
| Feb 9, 2026 | 214.99 | 214.99 | 207.15 | 214.99 | 214.99 | 0.03% | 458 |
| Feb 6, 2026 | 211.51 | 214.99 | 211.51 | 214.92 | 214.92 | 1.61% | 231 |
| Feb 5, 2026 | 215.00 | 227.37 | 210.43 | 211.51 | 211.51 | -3.38% | 394 |
| Feb 4, 2026 | 218.00 | 229.34 | 217.81 | 218.90 | 218.90 | -0.59% | 195 |
| Feb 3, 2026 | 217.18 | 226.25 | 217.18 | 220.20 | 220.20 | 2.19% | 952 |
| Feb 2, 2026 | 212.40 | 217.18 | 204.00 | 215.48 | 215.48 | 1.19% | 411 |
| Feb 1, 2026 | 209.40 | 217.00 | 200.50 | 212.94 | 212.94 | 2.95% | 630 |
| Jan 30, 2026 | 209.40 | 209.40 | 204.00 | 206.84 | 206.84 | 0.90% | 53 |
| Jan 29, 2026 | 205.00 | 205.00 | 192.01 | 205.00 | 205.00 | 4.47% | 87 |