Zenith Steel Pipes & Industries Limited (NSE:ZENITHSTL)
India · Delayed Price · Currency is INR 4.950
+0.020 (0.41%)
Nov 11, 2026, 2:40 PM IST
NSE:ZENITHSTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.85 | 4.99 | 4.84 | 4.95 | 4.95 | 0.41% | 66,892 |
| Nov 9, 2026 | 5.00 | 5.00 | 4.81 | 4.93 | 4.93 | 0.41% | 13,189 |
| Nov 8, 2026 | 5.06 | 5.18 | 4.52 | 4.91 | 4.91 | - | 50,301 |
| Nov 6, 2026 | 4.99 | 4.99 | 4.85 | 4.91 | 4.91 | 0.82% | 26,062 |
| Nov 5, 2026 | 4.90 | 4.99 | 4.75 | 4.87 | 4.87 | 0.21% | 50,120 |
| Nov 4, 2026 | 4.90 | 5.00 | 4.71 | 4.86 | 4.86 | 0.83% | 46,993 |
| Nov 3, 2026 | 4.88 | 4.93 | 4.77 | 4.82 | 4.82 | -0.41% | 30,567 |
| Nov 2, 2026 | 4.97 | 5.00 | 4.79 | 4.84 | 4.84 | -2.22% | 88,675 |
| Oct 30, 2026 | 4.95 | 5.08 | 4.67 | 4.95 | 4.95 | -1.00% | 91,708 |
| Oct 29, 2026 | 4.98 | 5.09 | 4.91 | 5.00 | 5.00 | 0.20% | 29,580 |
| Oct 28, 2026 | 4.92 | 5.18 | 4.92 | 4.99 | 4.99 | -1.58% | 41,817 |
| Oct 27, 2026 | 5.15 | 5.15 | 5.00 | 5.07 | 5.07 | 1.40% | 51,373 |
| Oct 26, 2026 | 4.92 | 5.14 | 4.92 | 5.00 | 5.00 | 2.04% | 39,214 |
| Oct 23, 2026 | 5.18 | 5.19 | 4.70 | 4.90 | 4.90 | -4.48% | 72,024 |
| Oct 22, 2026 | 4.96 | 5.46 | 4.81 | 5.13 | 5.13 | 3.43% | 45,923 |
| Oct 21, 2026 | 5.07 | 5.09 | 4.90 | 4.96 | 4.96 | -1.20% | 74,375 |
| Oct 19, 2026 | 5.00 | 5.16 | 4.81 | 5.02 | 5.02 | -1.57% | 34,900 |
| Oct 16, 2026 | 5.14 | 5.19 | 5.10 | 5.10 | 5.10 | -0.78% | 29,625 |
| Oct 15, 2026 | 5.05 | 5.16 | 5.05 | 5.14 | 5.14 | 0.59% | 55,511 |
| Oct 14, 2026 | 5.10 | 5.15 | 5.05 | 5.11 | 5.11 | 0.20% | 13,362 |
| Oct 13, 2026 | 5.07 | 5.20 | 5.06 | 5.10 | 5.10 | 0.59% | 37,098 |
| Oct 12, 2026 | 5.25 | 5.25 | 5.07 | 5.07 | 5.07 | -2.50% | 46,413 |
| Oct 9, 2026 | 5.19 | 5.28 | 5.06 | 5.20 | 5.20 | 1.76% | 30,992 |
| Oct 8, 2026 | 5.32 | 5.32 | 5.10 | 5.11 | 5.11 | -3.22% | 29,243 |
| Oct 7, 2026 | 5.32 | 5.32 | 5.11 | 5.28 | 5.28 | 0.57% | 10,316 |
| Oct 6, 2026 | 5.15 | 5.29 | 5.07 | 5.25 | 5.25 | 1.94% | 57,835 |
| Oct 5, 2026 | 5.28 | 5.28 | 5.04 | 5.15 | 5.15 | 0.98% | 57,566 |
| Oct 1, 2026 | 5.07 | 5.40 | 5.00 | 5.10 | 5.10 | -3.77% | 57,191 |
| Sep 30, 2026 | 5.34 | 5.43 | 5.18 | 5.30 | 5.30 | 2.12% | 56,981 |
| Sep 29, 2026 | 5.22 | 5.23 | 5.03 | 5.19 | 5.19 | 0.39% | 78,952 |
| Sep 28, 2026 | 5.25 | 5.29 | 5.10 | 5.17 | 5.17 | -1.71% | 50,666 |
| Sep 25, 2026 | 5.37 | 5.37 | 5.17 | 5.26 | 5.26 | -0.19% | 82,896 |
| 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 |