Zenith Steel Pipes & Industries Limited (NSE:ZENITHSTL)
India · Delayed Price · Currency is INR 8.33
+0.75 (9.89%)
Oct 8, 2025, 3:29 PM IST
NSE:ZENITHSTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 7.05 | 7.58 | 7.05 | 7.58 | 7.58 | 4.99% | 193,679 |
| Oct 6, 2025 | 7.06 | 7.30 | 7.01 | 7.22 | 7.22 | 2.27% | 72,389 |
| Oct 3, 2025 | 7.00 | 7.10 | 6.98 | 7.06 | 7.06 | 0.86% | 104,759 |
| Oct 1, 2025 | 6.92 | 7.05 | 6.92 | 7.00 | 7.00 | 1.16% | 25,828 |
| Sep 30, 2025 | 7.13 | 7.13 | 6.83 | 6.92 | 6.92 | -1.00% | 55,499 |
| Sep 29, 2025 | 7.07 | 7.10 | 6.73 | 6.99 | 6.99 | -0.85% | 122,249 |
| Sep 26, 2025 | 7.00 | 7.10 | 6.97 | 7.05 | 7.05 | 0.14% | 43,049 |
| Sep 25, 2025 | 7.31 | 7.53 | 6.95 | 7.04 | 7.04 | -3.69% | 243,302 |
| Sep 24, 2025 | 7.54 | 7.54 | 7.20 | 7.31 | 7.31 | -1.75% | 127,173 |
| Sep 23, 2025 | 7.40 | 7.55 | 7.30 | 7.44 | 7.44 | 0.27% | 70,884 |
| Sep 22, 2025 | 7.58 | 7.58 | 7.40 | 7.42 | 7.42 | -0.27% | 76,411 |
| Sep 19, 2025 | 7.69 | 7.69 | 7.28 | 7.44 | 7.44 | -2.11% | 213,315 |
| Sep 18, 2025 | 7.74 | 7.74 | 7.52 | 7.60 | 7.60 | 0.40% | 67,055 |
| Sep 17, 2025 | 7.61 | 7.78 | 7.52 | 7.57 | 7.57 | -0.53% | 93,096 |
| Sep 16, 2025 | 7.65 | 7.83 | 7.55 | 7.61 | 7.61 | -0.13% | 64,731 |
| Sep 15, 2025 | 7.75 | 7.88 | 7.55 | 7.62 | 7.62 | 0.53% | 97,646 |
| Sep 12, 2025 | 7.95 | 7.95 | 7.55 | 7.58 | 7.58 | -2.70% | 125,095 |
| Sep 11, 2025 | 7.80 | 7.90 | 7.55 | 7.79 | 7.79 | 1.56% | 55,855 |
| Sep 10, 2025 | 7.45 | 7.75 | 7.45 | 7.67 | 7.67 | 0.39% | 60,219 |
| Sep 9, 2025 | 7.70 | 7.74 | 7.52 | 7.64 | 7.64 | -0.26% | 70,798 |
| Sep 8, 2025 | 7.77 | 7.90 | 7.41 | 7.66 | 7.66 | 0.52% | 30,907 |
| Sep 5, 2025 | 7.40 | 7.70 | 7.40 | 7.62 | 7.62 | 1.60% | 32,684 |
| Sep 4, 2025 | 7.40 | 7.70 | 7.40 | 7.50 | 7.50 | 0.94% | 62,186 |
| Sep 3, 2025 | 7.69 | 7.69 | 7.40 | 7.43 | 7.43 | -1.46% | 55,648 |
| Sep 2, 2025 | 7.90 | 7.90 | 7.42 | 7.54 | 7.54 | -0.66% | 137,118 |
| Sep 1, 2025 | 7.60 | 7.73 | 7.58 | 7.59 | 7.59 | -0.65% | 44,243 |
| Aug 29, 2025 | 7.83 | 7.83 | 7.31 | 7.64 | 7.64 | -0.52% | 120,457 |
| Aug 28, 2025 | 8.00 | 8.00 | 7.40 | 7.68 | 7.68 | -0.90% | 91,617 |
| Aug 26, 2025 | 8.17 | 8.17 | 7.70 | 7.75 | 7.75 | -1.27% | 55,809 |
| Aug 25, 2025 | 7.80 | 8.22 | 7.80 | 7.85 | 7.85 | -1.26% | 69,585 |
| Aug 22, 2025 | 8.04 | 8.14 | 7.85 | 7.95 | 7.95 | -1.12% | 49,457 |
| Aug 21, 2025 | 7.88 | 8.10 | 7.88 | 8.04 | 8.04 | 0.12% | 50,224 |
| Aug 20, 2025 | 7.76 | 8.32 | 7.76 | 8.03 | 8.03 | 0.75% | 82,562 |
| Aug 19, 2025 | 7.77 | 8.10 | 7.77 | 7.97 | 7.97 | 0.63% | 36,797 |
| Aug 18, 2025 | 8.20 | 8.20 | 7.81 | 7.92 | 7.92 | -1.12% | 48,163 |
| Aug 14, 2025 | 7.81 | 8.20 | 7.81 | 8.01 | 8.01 | 0.63% | 21,579 |
| Aug 13, 2025 | 8.30 | 8.30 | 7.93 | 7.96 | 7.96 | -2.33% | 59,533 |
| Aug 12, 2025 | 8.10 | 8.30 | 7.95 | 8.15 | 8.15 | 2.52% | 63,025 |
| Aug 11, 2025 | 7.99 | 8.14 | 7.71 | 7.95 | 7.95 | 2.45% | 88,704 |
| Aug 8, 2025 | 7.90 | 8.15 | 7.62 | 7.76 | 7.76 | -2.51% | 109,334 |
| Aug 7, 2025 | 7.94 | 8.23 | 7.61 | 7.96 | 7.96 | 0.25% | 50,860 |
| Aug 6, 2025 | 8.22 | 8.22 | 7.83 | 7.94 | 7.94 | -3.41% | 26,249 |
| Aug 5, 2025 | 8.18 | 8.24 | 8.03 | 8.22 | 8.22 | 0.49% | 36,833 |
| Aug 4, 2025 | 8.54 | 8.54 | 8.05 | 8.18 | 8.18 | -0.49% | 113,441 |
| 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 |