Zenith Steel Pipes & Industries Limited (NSE:ZENITHSTL)
India · Delayed Price · Currency is INR 8.22
-0.21 (-2.49%)
Aug 1, 2025, 3:28 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.60 | 8.71 | 8.20 | 8.22 | 8.22 | -2.49% | 84,634 |
| Jul 31, 2025 | 8.46 | 8.85 | 8.27 | 8.43 | 8.43 | -2.32% | 66,471 |
| Jul 30, 2025 | 8.30 | 8.86 | 8.30 | 8.63 | 8.63 | 0.12% | 43,472 |
| Jul 29, 2025 | 8.90 | 8.90 | 8.53 | 8.62 | 8.62 | 0.12% | 27,327 |
| Jul 28, 2025 | 9.03 | 9.03 | 8.53 | 8.61 | 8.61 | -2.71% | 40,638 |
| Jul 25, 2025 | 9.06 | 9.06 | 8.40 | 8.85 | 8.85 | 2.43% | 279,140 |
| Jul 24, 2025 | 8.40 | 8.70 | 8.26 | 8.64 | 8.64 | 2.86% | 80,806 |
| Jul 23, 2025 | 8.39 | 8.50 | 8.02 | 8.40 | 8.40 | -0.12% | 60,290 |
| Jul 22, 2025 | 8.55 | 8.59 | 8.40 | 8.41 | 8.41 | -2.44% | 44,974 |
| Jul 21, 2025 | 8.95 | 9.00 | 8.55 | 8.62 | 8.62 | -4.22% | 147,864 |
| Jul 18, 2025 | 8.93 | 9.14 | 8.58 | 9.00 | 9.00 | 2.97% | 278,224 |
| Jul 17, 2025 | 8.60 | 8.74 | 8.36 | 8.74 | 8.74 | 4.92% | 257,656 |
| Jul 16, 2025 | 7.94 | 8.33 | 7.80 | 8.33 | 8.33 | 4.91% | 562,259 |
| Jul 15, 2025 | 8.08 | 8.08 | 7.77 | 7.94 | 7.94 | 0.38% | 42,253 |
| Jul 14, 2025 | 7.56 | 8.15 | 7.56 | 7.91 | 7.91 | 0.38% | 49,467 |
| Jul 11, 2025 | 8.24 | 8.24 | 7.88 | 7.88 | 7.88 | -1.62% | 30,689 |
| Jul 10, 2025 | 7.74 | 8.05 | 7.60 | 8.01 | 8.01 | 3.49% | 138,083 |
| Jul 9, 2025 | 7.90 | 8.00 | 7.59 | 7.74 | 7.74 | -2.03% | 71,009 |
| Jul 8, 2025 | 7.80 | 8.03 | 7.80 | 7.90 | 7.90 | - | 38,759 |
| Jul 7, 2025 | 7.98 | 8.07 | 7.83 | 7.90 | 7.90 | -0.63% | 110,571 |
| Jul 4, 2025 | 7.84 | 8.15 | 7.84 | 7.95 | 7.95 | -1.12% | 112,924 |
| Jul 3, 2025 | 8.01 | 8.21 | 7.96 | 8.04 | 8.04 | -0.86% | 73,233 |
| Jul 2, 2025 | 8.23 | 8.30 | 8.00 | 8.11 | 8.11 | - | 71,758 |
| Jul 1, 2025 | 8.50 | 8.50 | 8.06 | 8.11 | 8.11 | -2.41% | 104,384 |
| Jun 30, 2025 | 8.38 | 8.65 | 8.05 | 8.31 | 8.31 | -0.84% | 168,325 |
| Jun 27, 2025 | 8.56 | 8.70 | 8.27 | 8.38 | 8.38 | -2.10% | 78,236 |
| Jun 26, 2025 | 8.60 | 8.90 | 8.27 | 8.56 | 8.56 | -1.72% | 78,611 |
| Jun 25, 2025 | 8.62 | 9.18 | 8.62 | 8.71 | 8.71 | 1.04% | 345,162 |
| Jun 24, 2025 | 8.82 | 9.05 | 8.60 | 8.62 | 8.62 | -2.71% | 197,676 |
| Jun 23, 2025 | 8.98 | 9.06 | 8.82 | 8.86 | 8.86 | - | 206,258 |
| Jun 20, 2025 | 9.17 | 9.27 | 8.75 | 8.86 | 8.86 | -3.38% | 358,052 |
| Jun 19, 2025 | 9.15 | 9.49 | 8.94 | 9.17 | 9.17 | 2.69% | 894,269 |
| Jun 18, 2025 | 8.57 | 9.70 | 8.40 | 8.93 | 8.93 | 6.69% | 2,266,709 |
| Jun 17, 2025 | 9.25 | 9.30 | 8.20 | 8.37 | 8.37 | -7.00% | 564,838 |
| Jun 16, 2025 | 8.50 | 9.20 | 8.50 | 9.00 | 9.00 | 1.69% | 1,013,911 |
| Jun 13, 2025 | 8.80 | 9.75 | 8.71 | 8.85 | 8.85 | 4.12% | 6,370,278 |
| Jun 12, 2025 | 7.09 | 8.50 | 7.09 | 8.50 | 8.50 | 19.89% | 3,290,870 |
| Jun 11, 2025 | 7.13 | 7.39 | 7.03 | 7.09 | 7.09 | -1.80% | 159,556 |
| Jun 10, 2025 | 7.27 | 7.40 | 7.16 | 7.22 | 7.22 | -0.28% | 101,798 |
| Jun 9, 2025 | 7.04 | 7.35 | 7.04 | 7.24 | 7.24 | 2.99% | 107,274 |
| Jun 6, 2025 | 6.86 | 7.08 | 6.86 | 7.03 | 7.03 | 1.59% | 49,512 |
| Jun 5, 2025 | 7.00 | 7.03 | 6.90 | 6.92 | 6.92 | - | 127,241 |
| Jun 4, 2025 | 7.04 | 7.12 | 6.89 | 6.92 | 6.92 | -0.29% | 79,498 |
| Jun 3, 2025 | 7.38 | 7.38 | 6.90 | 6.94 | 6.94 | -2.25% | 132,236 |
| Jun 2, 2025 | 6.87 | 7.37 | 6.87 | 7.10 | 7.10 | 3.35% | 98,502 |
| May 30, 2025 | 7.25 | 7.25 | 6.52 | 6.87 | 6.87 | -2.97% | 186,269 |
| May 29, 2025 | 7.10 | 7.14 | 7.01 | 7.08 | 7.08 | 0.28% | 100,390 |
| May 28, 2025 | 7.14 | 7.14 | 7.00 | 7.06 | 7.06 | 1.15% | 55,098 |
| May 27, 2025 | 7.10 | 7.10 | 6.85 | 6.98 | 6.98 | 0.43% | 150,491 |
| May 26, 2025 | 7.29 | 7.31 | 6.80 | 6.95 | 6.95 | -2.52% | 386,576 |