Singapore markets closed

Zenith Steel Pipes & Industries Limited (ZENITHSTL.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
8.76+0.22 (+2.58%)
At close: 03:30PM IST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20248.838.838.518.768.76637,891
21 Jun 20248.678.858.418.548.54395,209
20 Jun 20248.498.868.338.508.50618,076
19 Jun 20248.989.208.308.448.44920,539
18 Jun 20248.378.848.258.778.771,487,873
14 Jun 20247.958.187.948.098.09463,310
13 Jun 20247.997.997.757.847.84321,757
12 Jun 20247.997.997.657.737.73228,109
11 Jun 20247.947.947.697.807.80192,094
10 Jun 20247.757.957.657.797.79247,090
07 Jun 20247.507.757.407.657.65277,801
06 Jun 20247.357.507.157.407.40262,527
05 Jun 20247.557.557.107.207.20303,567
04 Jun 20247.907.907.457.457.45191,697
03 Jun 20248.208.207.657.807.80358,991
31 May 20247.707.907.557.857.85293,513
30 May 20248.158.257.557.607.60676,107
29 May 20247.957.957.707.957.95997,793
28 May 20247.707.907.457.607.60422,824
27 May 20247.557.707.407.557.55180,082
24 May 20247.707.757.257.407.40389,936
23 May 20247.707.807.507.607.60233,047
22 May 20247.707.857.657.707.70132,426
21 May 20247.657.857.657.757.75192,273
17 May 20248.008.007.707.807.80132,111
16 May 20247.857.957.707.857.85104,419
15 May 20247.858.007.707.807.80114,830
14 May 20247.707.857.607.757.7595,383
13 May 20247.857.857.457.607.60119,710
10 May 20247.807.807.657.707.7082,521
09 May 20247.907.907.657.707.70157,708
08 May 20248.058.057.507.707.70168,963
07 May 20248.058.207.707.857.85253,262
06 May 20248.358.408.008.108.10158,662
03 May 20248.108.357.958.158.15272,865
02 May 20248.408.758.058.058.051,718,454
30 Apr 20248.558.558.208.458.45196,905
29 Apr 20248.308.758.258.408.40599,570
26 Apr 20248.408.558.158.358.35788,667
25 Apr 20248.258.458.058.158.15320,950
24 Apr 20248.158.408.108.258.25320,597
23 Apr 20248.208.307.958.158.15507,783
22 Apr 20248.208.407.857.957.951,081,754
19 Apr 20247.658.007.558.008.00365,078
18 Apr 20247.707.857.557.657.65743,303
16 Apr 20248.058.057.857.857.851,941,783
15 Apr 20248.358.508.258.258.25455,886
12 Apr 20249.109.108.558.658.65216,783
10 Apr 20248.859.058.658.908.90222,464
09 Apr 20249.009.508.758.808.80872,980
08 Apr 20249.009.158.859.109.10631,509
05 Apr 20248.458.758.058.758.75735,199
04 Apr 20248.308.457.908.358.35410,637
03 Apr 20247.958.207.758.058.05202,244
02 Apr 20248.158.207.557.957.95726,118
01 Apr 20247.807.857.507.857.8542,450
28 Mar 20247.758.057.357.507.50326,303
27 Mar 20248.208.207.507.707.70237,861
26 Mar 20248.308.507.857.907.90222,002
22 Mar 20248.208.257.758.258.25248,473
21 Mar 20247.657.907.557.907.9089,888
20 Mar 20248.108.157.557.557.55773,913
19 Mar 20247.957.957.957.957.9541,169
18 Mar 20247.507.607.307.607.60131,850
15 Mar 2024------
14 Mar 20247.357.807.307.407.40715,502
13 Mar 20248.058.057.657.657.65204,067
12 Mar 20248.658.658.058.058.05198,898
11 Mar 20248.909.058.458.458.45226,590
07 Mar 20248.108.908.108.908.90909,605
06 Mar 20249.009.008.508.508.50334,905
05 Mar 20249.609.608.958.958.95696,356
04 Mar 20249.809.859.159.409.40447,213
01 Mar 20249.459.759.009.409.40474,804
29 Feb 20249.9510.159.359.409.40751,834
28 Feb 20249.909.909.109.809.802,642,358
27 Feb 20249.209.459.109.459.45682,434
26 Feb 20248.359.108.309.009.002,299,291
23 Feb 20248.809.608.708.708.702,177,909
22 Feb 202410.0510.059.159.159.152,217,437
21 Feb 20249.609.609.609.609.60462,871
20 Feb 20249.159.159.159.159.15256,912
19 Feb 20248.758.758.758.758.75250,308
16 Feb 20248.358.457.858.358.35765,494
15 Feb 20248.108.107.808.108.10395,983
14 Feb 20247.407.757.057.757.75418,196
13 Feb 20247.807.957.407.407.40156,659
12 Feb 20248.408.407.657.757.75333,656
09 Feb 20248.208.207.508.008.00424,550
08 Feb 20248.608.607.807.907.901,293,163
07 Feb 20248.208.207.958.208.20622,678
06 Feb 20247.857.857.857.857.85148,138
05 Feb 20247.507.507.507.507.50152,547
02 Feb 20247.157.157.157.157.15103,474
01 Feb 20247.057.057.007.057.0576,346
31 Jan 20246.956.956.956.956.95111,227
30 Jan 20246.856.856.856.856.85278,568
29 Jan 20246.756.756.756.756.75265,122
25 Jan 20246.656.656.456.656.65100,305
24 Jan 20246.556.706.556.556.55116,189
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...