Zenith Steel Pipes & Industries Limited (NSE:ZENITHSTL)
India · Delayed Price · Currency is INR 4.820
+0.120 (2.55%)
Apr 6, 2026, 3:29 PM IST
NSE:ZENITHSTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 4.90 | 4.90 | 4.60 | 4.78 | 4.78 | 1.70% | 54,424 |
| Apr 2, 2026 | 4.88 | 4.88 | 4.56 | 4.70 | 4.70 | -2.08% | 101,107 |
| Apr 1, 2026 | 4.65 | 4.85 | 4.65 | 4.80 | 4.80 | 3.23% | 47,109 |
| Mar 30, 2026 | 4.89 | 4.89 | 4.65 | 4.65 | 4.65 | -4.91% | 272,254 |
| Mar 27, 2026 | 4.79 | 5.04 | 4.66 | 4.89 | 4.89 | 1.87% | 474,679 |
| Mar 25, 2026 | 4.76 | 4.85 | 4.62 | 4.80 | 4.80 | 3.90% | 203,881 |
| Mar 24, 2026 | 4.87 | 4.96 | 4.54 | 4.62 | 4.62 | -3.14% | 618,843 |
| Mar 23, 2026 | 5.05 | 5.05 | 4.75 | 4.77 | 4.77 | -4.60% | 169,586 |
| Mar 20, 2026 | 5.08 | 5.08 | 4.95 | 5.00 | 5.00 | -0.40% | 237,905 |
| Mar 19, 2026 | 5.00 | 5.08 | 4.95 | 5.02 | 5.02 | -0.79% | 87,475 |
| Mar 18, 2026 | 5.11 | 5.20 | 4.77 | 5.06 | 5.06 | 0.80% | 231,724 |
| Mar 17, 2026 | 5.34 | 5.40 | 5.00 | 5.02 | 5.02 | -3.28% | 201,827 |
| Mar 16, 2026 | 5.20 | 5.44 | 5.08 | 5.19 | 5.19 | -1.33% | 47,662 |
| Mar 13, 2026 | 5.51 | 5.60 | 5.24 | 5.26 | 5.26 | -4.54% | 79,712 |
| Mar 12, 2026 | 5.80 | 5.80 | 5.42 | 5.51 | 5.51 | -2.99% | 58,123 |
| Mar 11, 2026 | 5.60 | 5.80 | 5.54 | 5.68 | 5.68 | 2.53% | 80,519 |
| Mar 10, 2026 | 5.49 | 5.74 | 5.40 | 5.54 | 5.54 | 0.54% | 53,986 |
| Mar 9, 2026 | 5.84 | 5.84 | 5.40 | 5.51 | 5.51 | -1.43% | 167,900 |
| Mar 6, 2026 | 5.16 | 5.59 | 5.16 | 5.59 | 5.59 | 4.88% | 46,957 |
| Mar 5, 2026 | 5.53 | 5.80 | 5.32 | 5.33 | 5.33 | -3.62% | 108,421 |
| Mar 4, 2026 | 5.55 | 5.84 | 5.51 | 5.53 | 5.53 | -4.49% | 115,950 |
| Mar 2, 2026 | 5.68 | 5.92 | 5.40 | 5.79 | 5.79 | 1.94% | 184,146 |
| Feb 27, 2026 | 5.50 | 5.68 | 5.50 | 5.68 | 5.68 | 4.99% | 85,918 |
| Feb 26, 2026 | 5.25 | 5.41 | 5.00 | 5.41 | 5.41 | 4.84% | 255,995 |
| Feb 25, 2026 | 4.98 | 5.23 | 4.95 | 5.16 | 5.16 | 3.41% | 116,630 |
| Feb 24, 2026 | 5.03 | 5.09 | 4.97 | 4.99 | 4.99 | -0.80% | 34,725 |
| Feb 23, 2026 | 5.13 | 5.24 | 4.96 | 5.03 | 5.03 | -1.95% | 108,060 |
| Feb 20, 2026 | 5.16 | 5.25 | 5.11 | 5.13 | 5.13 | 1.18% | 101,056 |
| Feb 19, 2026 | 5.02 | 5.19 | 5.02 | 5.07 | 5.07 | - | 71,828 |
| Feb 18, 2026 | 5.01 | 5.15 | 5.01 | 5.07 | 5.07 | - | 106,878 |
| Feb 17, 2026 | 5.06 | 5.23 | 5.04 | 5.07 | 5.07 | 0.40% | 122,382 |
| Feb 16, 2026 | 5.10 | 5.29 | 5.05 | 5.05 | 5.05 | -2.88% | 104,813 |
| Feb 13, 2026 | 5.24 | 5.30 | 5.15 | 5.20 | 5.20 | 1.17% | 80,063 |
| Feb 12, 2026 | 5.36 | 5.39 | 5.12 | 5.14 | 5.14 | -2.28% | 142,470 |
| Feb 11, 2026 | 5.26 | 5.37 | 5.17 | 5.26 | 5.26 | -2.41% | 178,523 |
| Feb 10, 2026 | 5.38 | 5.50 | 5.36 | 5.39 | 5.39 | 2.28% | 102,654 |
| Feb 9, 2026 | 5.23 | 5.40 | 5.11 | 5.27 | 5.27 | 0.76% | 170,559 |
| Feb 6, 2026 | 5.22 | 5.41 | 5.20 | 5.23 | 5.23 | 0.19% | 71,033 |
| Feb 5, 2026 | 5.06 | 5.37 | 4.88 | 5.22 | 5.22 | 1.75% | 236,218 |
| Feb 4, 2026 | 5.52 | 5.67 | 5.13 | 5.13 | 5.13 | -5.00% | 1,179,495 |
| Feb 3, 2026 | 5.55 | 5.55 | 5.32 | 5.40 | 5.40 | 2.08% | 221,089 |
| Feb 2, 2026 | 5.49 | 5.50 | 5.07 | 5.29 | 5.29 | 0.95% | 306,807 |
| Feb 1, 2026 | 5.30 | 5.30 | 5.18 | 5.24 | 5.24 | 3.76% | 210,094 |
| Jan 30, 2026 | 4.96 | 5.05 | 4.83 | 5.05 | 5.05 | 4.99% | 131,837 |
| Jan 29, 2026 | 4.46 | 4.83 | 4.41 | 4.81 | 4.81 | 4.57% | 1,085,491 |
| Jan 28, 2026 | 4.60 | 4.88 | 4.60 | 4.60 | 4.60 | -4.96% | 571,843 |
| Jan 27, 2026 | 5.08 | 5.08 | 4.84 | 4.84 | 4.84 | -4.91% | 577,549 |
| Jan 23, 2026 | 5.09 | 5.58 | 5.09 | 5.09 | 5.09 | -4.86% | 1,100,706 |
| Jan 22, 2026 | 5.99 | 6.19 | 5.35 | 5.35 | 5.35 | -9.93% | 1,090,147 |
| Jan 21, 2026 | 6.40 | 6.90 | 5.94 | 5.94 | 5.94 | -10.00% | 1,181,795 |