Zenith Steel Pipes & Industries Limited (NSE:ZENITHSTL)
India · Delayed Price · Currency is INR 5.84
+0.16 (2.82%)
May 25, 2026, 10:40 AM IST
NSE:ZENITHSTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 4.84 | 4.84 | 4.70 | 4.77 | 4.77 | -0.21% | 78,395 |
| Apr 6, 2026 | 4.90 | 4.90 | 4.60 | 4.78 | 4.78 | 1.70% | 54,424 |
| Apr 2, 2026 | 4.88 | 4.88 | 4.56 | 4.70 | 4.70 | -2.08% | 101,107 |
| Apr 1, 2026 | 4.65 | 4.85 | 4.65 | 4.80 | 4.80 | 3.23% | 47,109 |
| Mar 30, 2026 | 4.89 | 4.89 | 4.65 | 4.65 | 4.65 | -4.91% | 272,254 |
| Mar 27, 2026 | 4.79 | 5.04 | 4.66 | 4.89 | 4.89 | 1.87% | 474,679 |
| Mar 25, 2026 | 4.76 | 4.85 | 4.62 | 4.80 | 4.80 | 3.90% | 203,881 |
| Mar 24, 2026 | 4.87 | 4.96 | 4.54 | 4.62 | 4.62 | -3.14% | 618,843 |
| Mar 23, 2026 | 5.05 | 5.05 | 4.75 | 4.77 | 4.77 | -4.60% | 169,586 |
| Mar 20, 2026 | 5.08 | 5.08 | 4.95 | 5.00 | 5.00 | -0.40% | 237,905 |
| Mar 19, 2026 | 5.00 | 5.08 | 4.95 | 5.02 | 5.02 | -0.79% | 87,475 |
| Mar 18, 2026 | 5.11 | 5.20 | 4.77 | 5.06 | 5.06 | 0.80% | 231,724 |
| Mar 17, 2026 | 5.34 | 5.40 | 5.00 | 5.02 | 5.02 | -3.28% | 201,827 |
| Mar 16, 2026 | 5.20 | 5.44 | 5.08 | 5.19 | 5.19 | -1.33% | 47,662 |
| Mar 13, 2026 | 5.51 | 5.60 | 5.24 | 5.26 | 5.26 | -4.54% | 79,712 |
| Mar 12, 2026 | 5.80 | 5.80 | 5.42 | 5.51 | 5.51 | -2.99% | 58,123 |
| Mar 11, 2026 | 5.60 | 5.80 | 5.54 | 5.68 | 5.68 | 2.53% | 80,519 |
| Mar 10, 2026 | 5.49 | 5.74 | 5.40 | 5.54 | 5.54 | 0.54% | 53,986 |
| Mar 9, 2026 | 5.84 | 5.84 | 5.40 | 5.51 | 5.51 | -1.43% | 167,900 |