Zenith Steel Pipes & Industries Limited (NSE:ZENITHSTL)
India · Delayed Price · Currency is INR 5.33
-0.01 (-0.19%)
Sep 24, 2026, 3:29 PM IST
NSE:ZENITHSTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.47 | 5.47 | 5.22 | 5.27 | 5.27 | -1.31% | 41,752 |
| Sep 23, 2026 | 5.33 | 5.44 | 5.20 | 5.34 | 5.34 | 0.56% | 65,372 |
| Sep 22, 2026 | 5.58 | 5.58 | 5.27 | 5.31 | 5.31 | - | 61,929 |
| Sep 21, 2026 | 5.51 | 5.71 | 5.11 | 5.31 | 5.31 | -4.84% | 255,470 |
| Sep 18, 2026 | 5.48 | 5.69 | 5.48 | 5.58 | 5.58 | 0.36% | 27,022 |
| Sep 17, 2026 | 5.80 | 5.80 | 5.50 | 5.56 | 5.56 | 1.28% | 28,764 |
| Sep 16, 2026 | 5.79 | 5.79 | 5.47 | 5.49 | 5.49 | -3.85% | 63,088 |
| Sep 15, 2026 | 5.95 | 5.95 | 5.51 | 5.71 | 5.71 | -2.39% | 54,663 |
| Sep 11, 2026 | 6.13 | 6.35 | 5.73 | 5.85 | 5.85 | -2.34% | 88,082 |
| Sep 10, 2026 | 6.45 | 6.45 | 5.60 | 5.99 | 5.99 | -1.16% | 144,436 |
| Sep 9, 2026 | 6.10 | 6.20 | 5.99 | 6.06 | 6.06 | -0.66% | 92,313 |
| Sep 8, 2026 | 6.04 | 6.29 | 6.04 | 6.10 | 6.10 | 1.16% | 134,814 |
| Sep 7, 2026 | 6.15 | 6.50 | 5.80 | 6.03 | 6.03 | 2.20% | 377,098 |
| Sep 4, 2026 | 5.39 | 6.43 | 5.25 | 5.90 | 5.90 | 9.87% | 845,763 |
| Sep 3, 2026 | 5.34 | 5.39 | 5.30 | 5.37 | 5.37 | 1.51% | 30,356 |
| Sep 2, 2026 | 5.35 | 5.38 | 5.22 | 5.29 | 5.29 | -0.19% | 51,372 |
| Sep 1, 2026 | 5.34 | 5.47 | 5.21 | 5.30 | 5.30 | -0.75% | 95,165 |
| Aug 31, 2026 | 5.48 | 5.48 | 5.20 | 5.34 | 5.34 | -0.56% | 63,572 |
| Aug 28, 2026 | 5.41 | 5.54 | 5.35 | 5.37 | 5.37 | -0.56% | 98,522 |
| Aug 27, 2026 | 5.53 | 5.53 | 5.35 | 5.40 | 5.40 | 0.37% | 60,821 |
| Aug 26, 2026 | 5.31 | 5.54 | 5.31 | 5.38 | 5.38 | -0.19% | 19,250 |
| Aug 25, 2026 | 5.64 | 5.64 | 5.38 | 5.39 | 5.39 | -1.46% | 54,736 |
| Aug 24, 2026 | 5.46 | 5.59 | 5.35 | 5.47 | 5.47 | 1.11% | 88,993 |
| Aug 21, 2026 | 5.32 | 5.80 | 5.32 | 5.41 | 5.41 | 0.93% | 82,277 |
| Aug 20, 2026 | 5.40 | 5.52 | 5.30 | 5.36 | 5.36 | -0.74% | 89,484 |
| Aug 19, 2026 | 5.55 | 5.55 | 5.32 | 5.40 | 5.40 | -2.00% | 105,319 |
| Aug 18, 2026 | 5.37 | 5.58 | 5.37 | 5.51 | 5.51 | 0.55% | 28,389 |
| Aug 17, 2026 | 5.57 | 5.70 | 5.21 | 5.48 | 5.48 | -1.97% | 110,042 |
| Aug 14, 2026 | 5.61 | 5.61 | 5.46 | 5.59 | 5.59 | 0.90% | 60,255 |
| Aug 13, 2026 | 5.61 | 5.61 | 5.44 | 5.54 | 5.54 | - | 37,337 |
| Aug 12, 2026 | 5.50 | 5.62 | 5.42 | 5.54 | 5.54 | 2.40% | 34,701 |
| Aug 11, 2026 | 5.20 | 5.46 | 5.20 | 5.41 | 5.41 | 1.69% | 58,101 |
| Aug 10, 2026 | 5.36 | 5.46 | 5.01 | 5.32 | 5.32 | -0.56% | 129,292 |
| Aug 7, 2026 | 5.72 | 5.72 | 4.66 | 5.35 | 5.35 | -5.31% | 230,903 |
| Aug 6, 2026 | 5.69 | 5.72 | 5.49 | 5.65 | 5.65 | 0.18% | 29,028 |
| Aug 5, 2026 | 5.48 | 5.72 | 5.48 | 5.64 | 5.64 | 0.53% | 38,869 |
| Aug 4, 2026 | 5.74 | 5.74 | 5.59 | 5.61 | 5.61 | -0.36% | 36,460 |
| Aug 3, 2026 | 5.55 | 5.85 | 5.50 | 5.63 | 5.63 | 1.62% | 70,459 |
| Jul 31, 2026 | 5.65 | 5.65 | 5.49 | 5.54 | 5.54 | - | 124,285 |
| Jul 30, 2026 | 5.50 | 5.66 | 5.50 | 5.54 | 5.54 | -0.72% | 23,856 |
| Jul 29, 2026 | 5.52 | 5.64 | 5.46 | 5.58 | 5.58 | 0.90% | 20,886 |
| Jul 28, 2026 | 5.83 | 5.87 | 5.26 | 5.53 | 5.53 | -3.32% | 130,568 |
| Jul 27, 2026 | 5.83 | 6.14 | 5.61 | 5.72 | 5.72 | -1.89% | 92,940 |
| Jul 24, 2026 | 5.51 | 6.19 | 5.51 | 5.83 | 5.83 | 3.00% | 217,603 |
| Jul 23, 2026 | 5.92 | 5.99 | 5.59 | 5.66 | 5.66 | -3.41% | 95,145 |
| Jul 22, 2026 | 5.54 | 6.03 | 5.40 | 5.86 | 5.86 | 6.74% | 433,846 |
| Jul 21, 2026 | 5.54 | 5.55 | 5.38 | 5.49 | 5.49 | 2.23% | 63,307 |
| Jul 20, 2026 | 5.51 | 5.66 | 5.22 | 5.37 | 5.37 | -2.54% | 291,032 |
| Jul 17, 2026 | 5.62 | 5.62 | 5.49 | 5.51 | 5.51 | -0.54% | 41,327 |
| Jul 16, 2026 | 5.51 | 5.62 | 5.40 | 5.54 | 5.54 | 0.91% | 19,758 |