Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,924.11 -263.54 (-0.60%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Zenith Steel Pipes & Industries Limited (ZENITHSTL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:14PM IST
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 04 Dec 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 23,670 |
| 01 Dec 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 18,117 |
| 30 Nov 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 7,994 |
| 29 Nov 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 13,596 |
| 28 Nov 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 78,144 |
| 24 Nov 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 12,242 |
| 23 Nov 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 23,659 |
| 22 Nov 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 25,216 |
| 21 Nov 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 39,622 |
| 20 Nov 2023 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | 253,058 |
| 17 Nov 2023 | 6.90 | 6.90 | 6.70 | 6.90 | 6.90 | 344,150 |
| 16 Nov 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 92,413 |
| 15 Nov 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 146,163 |
| 13 Nov 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 211,563 |
| 10 Nov 2023 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | 920,232 |
| 09 Nov 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 101,284 |
| 08 Nov 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 194,298 |
| 07 Nov 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 77,467 |
| 06 Nov 2023 | 5.70 | 5.95 | 5.45 | 5.95 | 5.95 | 399,508 |
| 03 Nov 2023 | 5.80 | 5.80 | 5.40 | 5.70 | 5.70 | 138,348 |
| 02 Nov 2023 | 5.90 | 5.95 | 5.55 | 5.60 | 5.60 | 267,586 |
| 01 Nov 2023 | 6.05 | 6.10 | 5.70 | 5.80 | 5.80 | 203,272 |
| 31 Oct 2023 | 5.95 | 5.95 | 5.70 | 5.95 | 5.95 | 324,470 |
| 30 Oct 2023 | 5.55 | 5.70 | 5.20 | 5.70 | 5.70 | 222,611 |
| 27 Oct 2023 | 4.95 | 5.45 | 4.95 | 5.45 | 5.45 | 657,284 |
| 26 Oct 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 39,531 |
| 25 Oct 2023 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 79,955 |
| 23 Oct 2023 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | 404,564 |
| 20 Oct 2023 | 6.50 | 6.50 | 6.00 | 6.00 | 6.00 | 975,905 |
| 19 Oct 2023 | 6.90 | 6.90 | 6.30 | 6.30 | 6.30 | 2,119,024 |
| 18 Oct 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 185,695 |
| 17 Oct 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 111,611 |
| 16 Oct 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 191,498 |
| 13 Oct 2023 | 5.65 | 5.75 | 5.55 | 5.75 | 5.75 | 1,452,006 |
| 12 Oct 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 236,945 |
| 11 Oct 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 239,425 |
| 10 Oct 2023 | 4.75 | 4.80 | 4.75 | 4.80 | 4.80 | 411,248 |
| 09 Oct 2023 | 4.00 | 4.40 | 3.95 | 4.40 | 4.40 | 688,411 |
| 06 Oct 2023 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | 126,073 |
| 05 Oct 2023 | 4.10 | 4.10 | 3.95 | 4.05 | 4.05 | 181,407 |
| 04 Oct 2023 | 4.00 | 4.10 | 3.95 | 4.00 | 4.00 | 171,319 |
| 03 Oct 2023 | 3.95 | 4.05 | 3.95 | 4.00 | 4.00 | 110,138 |
| 29 Sept 2023 | 4.05 | 4.05 | 4.00 | 4.05 | 4.05 | 48,538 |
| 28 Sept 2023 | 4.10 | 4.10 | 3.95 | 4.05 | 4.05 | 113,012 |
| 27 Sept 2023 | 4.05 | 4.10 | 3.90 | 4.00 | 4.00 | 262,679 |
| 26 Sept 2023 | 4.00 | 4.10 | 4.00 | 4.05 | 4.05 | 117,575 |
| 25 Sept 2023 | 4.15 | 4.15 | 3.95 | 4.00 | 4.00 | 181,291 |
| 22 Sept 2023 | 4.05 | 4.20 | 3.95 | 4.05 | 4.05 | 111,057 |
| 21 Sept 2023 | 4.20 | 4.20 | 4.00 | 4.05 | 4.05 | 110,637 |
| 20 Sept 2023 | 4.05 | 4.20 | 4.00 | 4.10 | 4.10 | 332,068 |
| 18 Sept 2023 | 4.20 | 4.20 | 4.00 | 4.15 | 4.15 | 122,498 |
| 15 Sept 2023 | 4.25 | 4.30 | 4.05 | 4.15 | 4.15 | 163,994 |
| 14 Sept 2023 | 4.00 | 4.10 | 3.95 | 4.10 | 4.10 | 232,573 |
| 13 Sept 2023 | 4.10 | 4.10 | 3.90 | 3.95 | 3.95 | 193,707 |
| 12 Sept 2023 | 4.15 | 4.15 | 3.95 | 4.00 | 4.00 | 185,756 |
| 11 Sept 2023 | 4.10 | 4.15 | 3.95 | 4.10 | 4.10 | 270,096 |
| 08 Sept 2023 | 4.00 | 4.05 | 3.95 | 4.00 | 4.00 | 104,638 |
| 07 Sept 2023 | 4.05 | 4.05 | 3.90 | 3.95 | 3.95 | 138,920 |
| 06 Sept 2023 | 4.00 | 4.05 | 3.90 | 3.95 | 3.95 | 101,549 |
| 05 Sept 2023 | 4.05 | 4.05 | 3.90 | 3.95 | 3.95 | 165,619 |
| 04 Sept 2023 | 4.00 | 4.05 | 3.90 | 3.95 | 3.95 | 149,612 |
| 01 Sept 2023 | 4.05 | 4.10 | 3.85 | 3.95 | 3.95 | 318,222 |
| 31 Aug 2023 | 3.95 | 4.05 | 3.90 | 3.95 | 3.95 | 87,687 |
| 30 Aug 2023 | 4.10 | 4.10 | 3.90 | 3.95 | 3.95 | 137,633 |
| 29 Aug 2023 | 3.90 | 4.05 | 3.80 | 4.00 | 4.00 | 217,961 |
| 28 Aug 2023 | 4.05 | 4.10 | 3.90 | 4.00 | 4.00 | 151,545 |
| 25 Aug 2023 | 4.15 | 4.15 | 3.95 | 4.05 | 4.05 | 94,477 |
| 24 Aug 2023 | 4.15 | 4.20 | 4.00 | 4.00 | 4.00 | 93,002 |
| 23 Aug 2023 | 4.10 | 4.20 | 4.00 | 4.15 | 4.15 | 63,315 |
| 22 Aug 2023 | 4.10 | 4.15 | 3.95 | 4.10 | 4.10 | 157,998 |
| 21 Aug 2023 | 4.05 | 4.10 | 3.95 | 4.00 | 4.00 | 52,827 |
| 18 Aug 2023 | 4.15 | 4.15 | 3.95 | 4.05 | 4.05 | 106,950 |
| 17 Aug 2023 | 4.20 | 4.20 | 3.95 | 4.00 | 4.00 | 116,374 |
| 16 Aug 2023 | 4.10 | 4.20 | 4.00 | 4.05 | 4.05 | 43,094 |
| 14 Aug 2023 | 4.25 | 4.25 | 4.00 | 4.10 | 4.10 | 85,323 |
| 11 Aug 2023 | 4.20 | 4.30 | 4.05 | 4.15 | 4.15 | 105,693 |
| 10 Aug 2023 | 4.10 | 4.20 | 4.00 | 4.15 | 4.15 | 78,035 |
| 09 Aug 2023 | 4.15 | 4.20 | 4.00 | 4.10 | 4.10 | 64,167 |
| 08 Aug 2023 | 4.15 | 4.20 | 4.00 | 4.05 | 4.05 | 164,124 |
| 07 Aug 2023 | 4.15 | 4.15 | 3.95 | 4.05 | 4.05 | 156,395 |
| 04 Aug 2023 | 4.10 | 4.10 | 3.95 | 4.05 | 4.05 | 173,204 |
| 03 Aug 2023 | 4.10 | 4.10 | 3.90 | 3.95 | 3.95 | 159,081 |
| 02 Aug 2023 | 4.10 | 4.15 | 3.95 | 4.00 | 4.00 | 143,532 |
| 01 Aug 2023 | 3.95 | 4.10 | 3.95 | 4.00 | 4.00 | 85,852 |
| 31 Jul 2023 | 4.05 | 4.10 | 3.90 | 4.05 | 4.05 | 270,185 |
| 28 Jul 2023 | 4.00 | 4.05 | 3.85 | 3.95 | 3.95 | 98,852 |
| 27 Jul 2023 | 3.95 | 4.00 | 3.85 | 3.90 | 3.90 | 203,283 |
| 26 Jul 2023 | 4.00 | 4.00 | 3.80 | 3.85 | 3.85 | 86,644 |
| 25 Jul 2023 | 3.95 | 4.00 | 3.80 | 3.90 | 3.90 | 40,199 |
| 24 Jul 2023 | 4.00 | 4.05 | 3.80 | 3.90 | 3.90 | 79,838 |
| 21 Jul 2023 | 4.05 | 4.05 | 3.90 | 3.95 | 3.95 | 60,068 |
| 20 Jul 2023 | 4.05 | 4.05 | 3.90 | 3.95 | 3.95 | 42,536 |
| 19 Jul 2023 | 4.00 | 4.00 | 3.85 | 3.95 | 3.95 | 77,927 |
| 18 Jul 2023 | 4.00 | 4.05 | 3.80 | 3.95 | 3.95 | 145,715 |
| 17 Jul 2023 | 3.85 | 4.00 | 3.80 | 3.90 | 3.90 | 67,844 |
| 14 Jul 2023 | 3.90 | 4.05 | 3.75 | 3.95 | 3.95 | 77,338 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.