Zenith Steel Pipes & Industries Limited (NSE:ZENITHSTL)
India · Delayed Price · Currency is INR 5.87
-0.12 (-2.00%)
Jun 19, 2026, 3:27 PM IST
NSE:ZENITHSTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 6.01 | 6.08 | 5.52 | 5.87 | 5.87 | -2.00% | 127,560 |
| Jun 18, 2026 | 6.27 | 6.27 | 5.90 | 5.99 | 5.99 | 1.01% | 89,646 |
| Jun 17, 2026 | 6.00 | 6.20 | 5.76 | 5.93 | 5.93 | 1.19% | 134,569 |
| Jun 16, 2026 | 6.04 | 6.04 | 5.56 | 5.86 | 5.86 | 4.46% | 153,529 |
| Jun 15, 2026 | 6.00 | 6.09 | 5.41 | 5.61 | 5.61 | -5.24% | 245,870 |
| Jun 12, 2026 | 5.65 | 5.96 | 5.65 | 5.92 | 5.92 | 5.53% | 84,815 |
| Jun 11, 2026 | 5.67 | 5.88 | 5.27 | 5.61 | 5.61 | -2.60% | 120,609 |
| Jun 10, 2026 | 5.99 | 6.22 | 5.65 | 5.76 | 5.76 | -3.84% | 163,747 |
| Jun 9, 2026 | 5.87 | 6.12 | 5.87 | 5.99 | 5.99 | 2.04% | 61,913 |
| Jun 8, 2026 | 5.87 | 6.10 | 5.71 | 5.87 | 5.87 | - | 76,381 |
| Jun 5, 2026 | 5.76 | 5.98 | 5.76 | 5.87 | 5.87 | -0.34% | 47,428 |
| Jun 4, 2026 | 6.02 | 6.02 | 5.75 | 5.89 | 5.89 | 1.90% | 48,165 |
| Jun 3, 2026 | 5.76 | 5.99 | 5.61 | 5.78 | 5.78 | -2.03% | 229,036 |
| Jun 2, 2026 | 5.87 | 6.10 | 5.71 | 5.90 | 5.90 | -0.67% | 143,866 |
| Jun 1, 2026 | 6.13 | 6.41 | 5.87 | 5.94 | 5.94 | -3.10% | 96,150 |
| May 29, 2026 | 6.54 | 6.54 | 6.11 | 6.13 | 6.13 | -4.07% | 180,053 |
| May 27, 2026 | 6.52 | 6.52 | 6.25 | 6.39 | 6.39 | 2.24% | 255,034 |
| May 26, 2026 | 6.20 | 6.25 | 6.01 | 6.25 | 6.25 | 4.87% | 253,582 |
| May 25, 2026 | 5.69 | 5.96 | 5.69 | 5.96 | 5.96 | 4.93% | 163,744 |
| May 22, 2026 | 5.53 | 5.78 | 5.53 | 5.68 | 5.68 | -0.70% | 53,071 |
| May 21, 2026 | 5.82 | 5.82 | 5.55 | 5.72 | 5.72 | 0.18% | 104,235 |
| May 20, 2026 | 5.95 | 5.99 | 5.64 | 5.71 | 5.71 | -3.71% | 279,711 |
| May 19, 2026 | 5.84 | 5.99 | 5.84 | 5.93 | 5.93 | -0.50% | 34,565 |
| May 18, 2026 | 5.85 | 6.08 | 5.82 | 5.96 | 5.96 | -1.49% | 55,675 |
| May 15, 2026 | 6.16 | 6.18 | 6.00 | 6.05 | 6.05 | -0.33% | 34,504 |
| May 14, 2026 | 6.32 | 6.32 | 5.90 | 6.07 | 6.07 | -1.30% | 102,705 |
| May 13, 2026 | 6.33 | 6.33 | 6.08 | 6.15 | 6.15 | 0.82% | 65,770 |
| May 12, 2026 | 6.23 | 6.44 | 5.97 | 6.10 | 6.10 | -2.09% | 128,871 |
| May 11, 2026 | 6.62 | 6.62 | 6.15 | 6.23 | 6.23 | -1.42% | 88,537 |
| May 8, 2026 | 6.69 | 6.69 | 6.25 | 6.32 | 6.32 | -1.40% | 79,090 |
| May 7, 2026 | 6.54 | 6.69 | 6.20 | 6.41 | 6.41 | - | 80,131 |
| May 6, 2026 | 6.21 | 6.55 | 6.01 | 6.41 | 6.41 | 2.72% | 115,225 |
| May 5, 2026 | 6.33 | 6.33 | 6.09 | 6.24 | 6.24 | -0.32% | 91,799 |
| May 4, 2026 | 6.25 | 6.44 | 6.07 | 6.26 | 6.26 | 0.32% | 108,475 |
| Apr 30, 2026 | 6.38 | 6.53 | 6.20 | 6.24 | 6.24 | -2.95% | 108,749 |
| Apr 29, 2026 | 6.41 | 6.61 | 6.21 | 6.43 | 6.43 | -0.92% | 104,392 |
| Apr 28, 2026 | 6.51 | 6.59 | 6.46 | 6.49 | 6.49 | -0.31% | 46,119 |
| Apr 27, 2026 | 6.77 | 6.77 | 6.40 | 6.51 | 6.51 | -0.46% | 93,692 |
| Apr 24, 2026 | 6.75 | 6.85 | 6.47 | 6.54 | 6.54 | -2.97% | 88,590 |
| Apr 23, 2026 | 6.94 | 7.06 | 6.61 | 6.74 | 6.74 | -0.88% | 93,657 |
| Apr 22, 2026 | 6.95 | 7.08 | 6.75 | 6.80 | 6.80 | - | 174,976 |
| Apr 21, 2026 | 7.07 | 7.19 | 6.77 | 6.80 | 6.80 | -3.82% | 166,200 |
| Apr 20, 2026 | 7.39 | 7.39 | 7.05 | 7.07 | 7.07 | -0.56% | 210,009 |
| Apr 17, 2026 | 7.10 | 7.14 | 6.61 | 7.11 | 7.11 | 4.56% | 373,683 |
| Apr 16, 2026 | 6.72 | 6.88 | 6.42 | 6.80 | 6.80 | 1.04% | 269,427 |
| Apr 15, 2026 | 6.70 | 6.78 | 6.54 | 6.73 | 6.73 | 4.18% | 340,559 |
| Apr 13, 2026 | 5.95 | 6.47 | 5.53 | 6.46 | 6.46 | 9.68% | 432,639 |
| Apr 10, 2026 | 5.50 | 5.89 | 5.23 | 5.89 | 5.89 | 9.89% | 146,722 |
| Apr 9, 2026 | 5.23 | 5.65 | 5.21 | 5.36 | 5.36 | 3.28% | 123,231 |
| Apr 8, 2026 | 4.81 | 5.23 | 4.81 | 5.19 | 5.19 | 8.81% | 176,918 |