Zenith Steel Pipes & Industries Limited (NSE:ZENITHSTL)
India · Delayed Price · Currency is INR 5.12
+0.05 (0.99%)
Feb 19, 2026, 3:30 PM IST
NSE:ZENITHSTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 6.99 | 7.10 | 6.50 | 6.60 | 6.60 | -5.58% | 148,979 |
| Jan 19, 2026 | 6.86 | 7.09 | 6.86 | 6.99 | 6.99 | 1.45% | 27,157 |
| Jan 16, 2026 | 7.02 | 7.13 | 6.66 | 6.89 | 6.89 | -2.27% | 73,307 |
| Jan 14, 2026 | 7.19 | 7.24 | 6.56 | 7.05 | 7.05 | -1.81% | 144,242 |
| Jan 13, 2026 | 7.26 | 7.34 | 7.00 | 7.18 | 7.18 | 0.84% | 167,651 |
| Jan 12, 2026 | 7.13 | 7.29 | 6.81 | 7.12 | 7.12 | -0.14% | 47,638 |
| Jan 9, 2026 | 7.28 | 7.28 | 7.11 | 7.13 | 7.13 | -0.83% | 170,807 |
| Jan 8, 2026 | 7.25 | 7.44 | 7.09 | 7.19 | 7.19 | -0.83% | 70,939 |
| Jan 7, 2026 | 7.04 | 7.59 | 7.04 | 7.25 | 7.25 | 1.26% | 50,089 |
| Jan 6, 2026 | 7.16 | 7.30 | 7.11 | 7.16 | 7.16 | -0.97% | 80,122 |
| Jan 5, 2026 | 7.35 | 7.35 | 7.10 | 7.23 | 7.23 | - | 69,466 |
| Jan 2, 2026 | 7.25 | 7.30 | 7.14 | 7.23 | 7.23 | -0.28% | 53,281 |
| Jan 1, 2026 | 7.10 | 7.43 | 7.10 | 7.25 | 7.25 | -0.55% | 60,682 |
| Dec 31, 2025 | 7.25 | 7.40 | 7.15 | 7.29 | 7.29 | 2.10% | 89,513 |
| Dec 30, 2025 | 7.23 | 7.49 | 7.11 | 7.14 | 7.14 | -1.24% | 44,616 |
| Dec 29, 2025 | 7.28 | 7.65 | 7.01 | 7.23 | 7.23 | 0.70% | 110,747 |
| Dec 26, 2025 | 6.99 | 7.30 | 6.90 | 7.18 | 7.18 | 0.70% | 91,242 |
| Dec 24, 2025 | 7.17 | 7.25 | 6.90 | 7.13 | 7.13 | -0.56% | 85,991 |
| Dec 23, 2025 | 7.00 | 7.30 | 7.00 | 7.17 | 7.17 | 2.14% | 46,058 |
| Dec 22, 2025 | 7.26 | 7.59 | 6.91 | 7.02 | 7.02 | -2.90% | 309,165 |
| Dec 19, 2025 | 7.25 | 7.57 | 7.10 | 7.23 | 7.23 | 0.28% | 53,874 |
| Dec 18, 2025 | 7.48 | 7.48 | 7.20 | 7.21 | 7.21 | -0.83% | 31,658 |
| Dec 17, 2025 | 7.22 | 7.50 | 7.22 | 7.27 | 7.27 | -1.36% | 18,363 |
| Dec 16, 2025 | 7.59 | 7.60 | 7.00 | 7.37 | 7.37 | -1.07% | 84,542 |
| Dec 15, 2025 | 7.55 | 7.59 | 7.14 | 7.45 | 7.45 | 0.68% | 58,354 |
| Dec 12, 2025 | 7.17 | 7.55 | 7.00 | 7.40 | 7.40 | 0.41% | 68,663 |
| Dec 11, 2025 | 7.50 | 7.50 | 7.22 | 7.37 | 7.37 | -1.34% | 20,584 |
| Dec 10, 2025 | 7.41 | 7.60 | 7.31 | 7.47 | 7.47 | -0.80% | 199,588 |
| Dec 9, 2025 | 7.58 | 7.60 | 7.16 | 7.53 | 7.53 | 0.27% | 80,245 |