Singapore markets close in 6 hours 2 minutes
Straits Times Index
3,305.37 +12.44 (+0.38%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,436.05 -39.87 (-0.22%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,912.91 +707.37 (+1.12%) CMC Crypto 200
1,334.04 +57.06 (+4.47%)
Zenith Steel Pipes & Industries Limited (ZENITHSTL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 8.10 | 8.35 | 7.95 | 8.15 | 8.15 | 272,865 |
| 02 May 2024 | 8.40 | 8.75 | 8.05 | 8.05 | 8.05 | 1,718,454 |
| 30 Apr 2024 | 8.55 | 8.55 | 8.20 | 8.45 | 8.45 | 196,905 |
| 29 Apr 2024 | 8.30 | 8.75 | 8.25 | 8.40 | 8.40 | 599,570 |
| 26 Apr 2024 | 8.40 | 8.55 | 8.15 | 8.35 | 8.35 | 788,667 |
| 25 Apr 2024 | 8.25 | 8.45 | 8.05 | 8.15 | 8.15 | 320,950 |
| 24 Apr 2024 | 8.15 | 8.40 | 8.10 | 8.25 | 8.25 | 320,597 |
| 23 Apr 2024 | 8.20 | 8.30 | 7.95 | 8.15 | 8.15 | 507,783 |
| 22 Apr 2024 | 8.20 | 8.40 | 7.85 | 7.95 | 7.95 | 1,081,754 |
| 19 Apr 2024 | 7.65 | 8.00 | 7.55 | 8.00 | 8.00 | 365,078 |
| 18 Apr 2024 | 7.70 | 7.85 | 7.55 | 7.65 | 7.65 | 743,303 |
| 16 Apr 2024 | 8.05 | 8.05 | 7.85 | 7.85 | 7.85 | 1,941,783 |
| 15 Apr 2024 | 8.35 | 8.50 | 8.25 | 8.25 | 8.25 | 455,886 |
| 12 Apr 2024 | 9.10 | 9.10 | 8.55 | 8.65 | 8.65 | 216,783 |
| 10 Apr 2024 | 8.85 | 9.05 | 8.65 | 8.90 | 8.90 | 222,464 |
| 09 Apr 2024 | 9.00 | 9.50 | 8.75 | 8.80 | 8.80 | 872,980 |
| 08 Apr 2024 | 9.00 | 9.15 | 8.85 | 9.10 | 9.10 | 631,509 |
| 05 Apr 2024 | 8.45 | 8.75 | 8.05 | 8.75 | 8.75 | 735,199 |
| 04 Apr 2024 | 8.30 | 8.45 | 7.90 | 8.35 | 8.35 | 410,637 |
| 03 Apr 2024 | 7.95 | 8.20 | 7.75 | 8.05 | 8.05 | 202,244 |
| 02 Apr 2024 | 8.15 | 8.20 | 7.55 | 7.95 | 7.95 | 726,118 |
| 01 Apr 2024 | 7.80 | 7.85 | 7.50 | 7.85 | 7.85 | 42,450 |
| 28 Mar 2024 | 7.75 | 8.05 | 7.35 | 7.50 | 7.50 | 326,303 |
| 27 Mar 2024 | 8.20 | 8.20 | 7.50 | 7.70 | 7.70 | 237,861 |
| 26 Mar 2024 | 8.30 | 8.50 | 7.85 | 7.90 | 7.90 | 222,002 |
| 22 Mar 2024 | 8.20 | 8.25 | 7.75 | 8.25 | 8.25 | 248,473 |
| 21 Mar 2024 | 7.65 | 7.90 | 7.55 | 7.90 | 7.90 | 89,888 |
| 20 Mar 2024 | 8.10 | 8.15 | 7.55 | 7.55 | 7.55 | 773,913 |
| 19 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 41,169 |
| 18 Mar 2024 | 7.50 | 7.60 | 7.30 | 7.60 | 7.60 | 131,850 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 7.35 | 7.80 | 7.30 | 7.40 | 7.40 | 715,502 |
| 13 Mar 2024 | 8.05 | 8.05 | 7.65 | 7.65 | 7.65 | 204,067 |
| 12 Mar 2024 | 8.65 | 8.65 | 8.05 | 8.05 | 8.05 | 198,898 |
| 11 Mar 2024 | 8.90 | 9.05 | 8.45 | 8.45 | 8.45 | 226,590 |
| 07 Mar 2024 | 8.10 | 8.90 | 8.10 | 8.90 | 8.90 | 909,605 |
| 06 Mar 2024 | 9.00 | 9.00 | 8.50 | 8.50 | 8.50 | 334,905 |
| 05 Mar 2024 | 9.60 | 9.60 | 8.95 | 8.95 | 8.95 | 696,356 |
| 04 Mar 2024 | 9.80 | 9.85 | 9.15 | 9.40 | 9.40 | 447,213 |
| 01 Mar 2024 | 9.45 | 9.75 | 9.00 | 9.40 | 9.40 | 474,804 |
| 29 Feb 2024 | 9.95 | 10.15 | 9.35 | 9.40 | 9.40 | 751,834 |
| 28 Feb 2024 | 9.90 | 9.90 | 9.10 | 9.80 | 9.80 | 2,642,358 |
| 27 Feb 2024 | 9.20 | 9.45 | 9.10 | 9.45 | 9.45 | 682,434 |
| 26 Feb 2024 | 8.35 | 9.10 | 8.30 | 9.00 | 9.00 | 2,299,291 |
| 23 Feb 2024 | 8.80 | 9.60 | 8.70 | 8.70 | 8.70 | 2,177,909 |
| 22 Feb 2024 | 10.05 | 10.05 | 9.15 | 9.15 | 9.15 | 2,217,437 |
| 21 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 462,871 |
| 20 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 256,912 |
| 19 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 250,308 |
| 16 Feb 2024 | 8.35 | 8.45 | 7.85 | 8.35 | 8.35 | 765,494 |
| 15 Feb 2024 | 8.10 | 8.10 | 7.80 | 8.10 | 8.10 | 395,983 |
| 14 Feb 2024 | 7.40 | 7.75 | 7.05 | 7.75 | 7.75 | 418,196 |
| 13 Feb 2024 | 7.80 | 7.95 | 7.40 | 7.40 | 7.40 | 156,659 |
| 12 Feb 2024 | 8.40 | 8.40 | 7.65 | 7.75 | 7.75 | 333,656 |
| 09 Feb 2024 | 8.20 | 8.20 | 7.50 | 8.00 | 8.00 | 424,550 |
| 08 Feb 2024 | 8.60 | 8.60 | 7.80 | 7.90 | 7.90 | 1,293,163 |
| 07 Feb 2024 | 8.20 | 8.20 | 7.95 | 8.20 | 8.20 | 622,678 |
| 06 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 148,138 |
| 05 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 152,547 |
| 02 Feb 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 103,474 |
| 01 Feb 2024 | 7.05 | 7.05 | 7.00 | 7.05 | 7.05 | 76,346 |
| 31 Jan 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 111,227 |
| 30 Jan 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 278,568 |
| 29 Jan 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 265,122 |
| 25 Jan 2024 | 6.65 | 6.65 | 6.45 | 6.65 | 6.65 | 100,305 |
| 24 Jan 2024 | 6.55 | 6.70 | 6.55 | 6.55 | 6.55 | 116,189 |
| 23 Jan 2024 | 6.65 | 6.85 | 6.65 | 6.65 | 6.65 | 101,276 |
| 19 Jan 2024 | 6.85 | 6.90 | 6.85 | 6.85 | 6.85 | 97,294 |
| 18 Jan 2024 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | 63,566 |
| 17 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 79,513 |
| 16 Jan 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 91,466 |
| 15 Jan 2024 | 6.85 | 6.85 | 6.75 | 6.85 | 6.85 | 53,869 |
| 12 Jan 2024 | 6.75 | 6.75 | 6.60 | 6.75 | 6.75 | 175,191 |
| 11 Jan 2024 | 6.65 | 6.70 | 6.65 | 6.65 | 6.65 | 74,342 |
| 10 Jan 2024 | 6.75 | 6.85 | 6.75 | 6.75 | 6.75 | 84,188 |
| 09 Jan 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 95,126 |
| 08 Jan 2024 | 6.95 | 7.10 | 6.95 | 6.95 | 6.95 | 121,911 |
| 05 Jan 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 88,031 |
| 04 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 91,454 |
| 03 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 54,111 |
| 02 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 199,677 |
| 01 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 126,028 |
| 29 Dec 2023 | 7.70 | 7.85 | 7.65 | 7.85 | 7.85 | 680,072 |
| 28 Dec 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 137,789 |
| 27 Dec 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 260,686 |
| 26 Dec 2023 | 6.85 | 6.85 | 6.55 | 6.85 | 6.85 | 324,231 |
| 22 Dec 2023 | 6.35 | 6.55 | 6.05 | 6.55 | 6.55 | 320,268 |
| 21 Dec 2023 | 6.20 | 6.45 | 6.20 | 6.25 | 6.25 | 395,689 |
| 20 Dec 2023 | 6.60 | 6.60 | 6.10 | 6.50 | 6.50 | 1,002,112 |
| 19 Dec 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 195,160 |
| 18 Dec 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 243,074 |
| 15 Dec 2023 | 5.75 | 5.75 | 5.55 | 5.75 | 5.75 | 99,994 |
| 14 Dec 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 100,265 |
| 13 Dec 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 121,310 |
| 12 Dec 2023 | 5.65 | 5.65 | 5.55 | 5.65 | 5.65 | 227,012 |
| 11 Dec 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 23,599 |
| 08 Dec 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 63,276 |
| 07 Dec 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 92,692 |
| 06 Dec 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 32,097 |
| 05 Dec 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 51,328 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.