Want to see IN:ZENITHSTL full AI Analyst Report?
Zenith Steel Pipes & Industries Limited (ZENITHSTL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.07 | 5.11 | 4.81 | 4.89 | 4.89 | -2.40% | 14,396 | 0.74 |
| Oct 29, 2026 | 5.12 | 5.20 | 4.86 | 5.01 | 5.01 | -2.15% | 763 | 0.04 |
| Oct 28, 2026 | 5.38 | 5.38 | 4.84 | 5.12 | 5.12 | +1.39% | 1,378 | 0.07 |
| Oct 27, 2026 | 5.14 | 5.14 | 5.01 | 5.05 | 5.05 | +1.00% | 530 | 0.03 |
| Oct 26, 2026 | 5.46 | 5.49 | 4.86 | 5.00 | 5.00 | +2.46% | 12,796 | 0.66 |
| Oct 23, 2026 | 4.99 | 5.17 | 4.82 | 4.88 | 4.88 | -4.69% | 21,509 | 1.12 |
| Oct 22, 2026 | 4.81 | 5.43 | 4.81 | 5.12 | 5.12 | +2.61% | 8,454 | 0.44 |
| Oct 21, 2026 | 4.96 | 5.28 | 4.90 | 4.99 | 4.99 | -0.80% | 9,500 | 0.49 |
| Oct 20, 2026 | 5.03 | 5.27 | 5.02 | 5.03 | 5.03 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 5.02 | 5.27 | 5.02 | 5.03 | 5.03 | -0.20% | 15,133 | 0.76 |
| Oct 16, 2026 | 5.21 | 5.21 | 5.03 | 5.04 | 5.04 | -2.89% | 6,688 | 0.33 |
| Oct 15, 2026 | 5.49 | 5.49 | 5.08 | 5.19 | 5.19 | +1.96% | 5,092 | 0.25 |
| Oct 14, 2026 | 5.14 | 5.14 | 5.06 | 5.09 | 5.09 | +0.99% | 60,215 | 3.10 |
| Oct 13, 2026 | 5.02 | 5.29 | 5.02 | 5.04 | 5.04 | -1.18% | 4,395 | 0.23 |
| Oct 12, 2026 | 5.10 | 5.22 | 5.01 | 5.10 | 5.10 | -2.67% | 9,752 | 0.50 |
| Oct 09, 2026 | 5.12 | 5.35 | 5.05 | 5.24 | 5.24 | +2.34% | 15,859 | 0.82 |
| Oct 08, 2026 | 5.01 | 5.32 | 5.01 | 5.12 | 5.12 | -3.76% | 1,663 | 0.08 |
| Oct 07, 2026 | 5.16 | 5.32 | 5.16 | 5.32 | 5.32 | +0.95% | 4,131 | 0.21 |
| Oct 06, 2026 | 5.00 | 5.33 | 5.00 | 5.27 | 5.27 | +1.35% | 25,586 | 1.32 |
| Oct 05, 2026 | 5.20 | 5.20 | 5.00 | 5.20 | 5.20 | +1.56% | 9,793 | 0.51 |
| Oct 02, 2026 | 5.12 | 5.62 | 4.99 | 5.12 | 5.12 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 4.99 | 5.62 | 4.99 | 5.12 | 5.12 | -2.29% | 11,264 | 0.58 |
| Sep 30, 2026 | 4.85 | 5.34 | 4.85 | 5.24 | 5.24 | +0.38% | 18,811 | 0.98 |
| Sep 29, 2026 | 5.08 | 5.29 | 5.02 | 5.22 | 5.22 | -0.38% | 7,139 | 0.37 |
| Sep 28, 2026 | 5.22 | 5.34 | 5.05 | 5.24 | 5.24 | +0.38% | 7,840 | 0.40 |
| Sep 25, 2026 | 5.31 | 5.47 | 5.11 | 5.22 | 5.22 | -1.69% | 27,781 | 1.44 |
| Sep 24, 2026 | 5.25 | 5.48 | 5.20 | 5.31 | 5.31 | -1.48% | 13,913 | 0.71 |
| Sep 23, 2026 | 5.13 | 5.52 | 5.13 | 5.39 | 5.39 | +0.75% | 20,628 | 1.08 |
| Sep 22, 2026 | 5.49 | 5.50 | 5.27 | 5.35 | 5.35 | +0.56% | 15,465 | 0.73 |
| Sep 21, 2026 | 5.54 | 5.62 | 5.05 | 5.32 | 5.32 | -5.84% | 41,761 | 2.00 |
| Sep 18, 2026 | 5.30 | 5.75 | 5.30 | 5.65 | 5.65 | +0.00% | 9,064 | 0.43 |
| Sep 17, 2026 | 5.69 | 5.73 | 5.54 | 5.65 | 5.65 | +2.36% | 2,997 | 0.14 |
| Sep 16, 2026 | 5.42 | 5.77 | 5.42 | 5.52 | 5.52 | -3.33% | 32,020 | 1.55 |
| Sep 15, 2026 | 5.43 | 6.00 | 5.43 | 5.71 | 5.71 | -3.55% | 7,902 | 0.38 |
| Sep 14, 2026 | 5.92 | 6.04 | 5.71 | 5.92 | 5.92 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 6.04 | 6.04 | 5.71 | 5.92 | 5.92 | -1.50% | 23,532 | 1.12 |
| Sep 10, 2026 | 5.96 | 6.25 | 5.79 | 6.01 | 6.01 | -1.48% | 49,643 | 2.36 |
| Sep 09, 2026 | 6.09 | 6.32 | 5.98 | 6.10 | 6.10 | +1.33% | 5,094 | 0.24 |
| Sep 08, 2026 | 6.18 | 6.30 | 6.01 | 6.02 | 6.02 | +0.17% | 22,612 | 1.07 |
| Sep 07, 2026 | 6.45 | 6.45 | 5.83 | 6.01 | 6.01 | +0.50% | 92,188 | 4.43 |
| Sep 04, 2026 | 5.31 | 6.47 | 5.27 | 5.98 | 5.98 | +10.33% | 196,173 | 11.00 |
| Sep 03, 2026 | 5.24 | 5.43 | 5.21 | 5.42 | 5.42 | +0.74% | 10,935 | 0.62 |
| Sep 02, 2026 | 5.31 | 5.38 | 5.21 | 5.38 | 5.38 | +2.87% | 7,033 | 0.40 |
| Sep 01, 2026 | 5.39 | 5.46 | 5.16 | 5.23 | 5.23 | -3.15% | 15,190 | 0.86 |
| Aug 31, 2026 | 5.42 | 5.50 | 5.25 | 5.40 | 5.40 | -2.35% | 19,278 | 1.09 |
| Aug 28, 2026 | 5.55 | 5.55 | 5.38 | 5.53 | 5.53 | +2.79% | 16,340 | 0.93 |
| Aug 27, 2026 | 5.41 | 5.52 | 5.36 | 5.38 | 5.38 | -0.74% | 11,015 | 0.63 |
| Aug 26, 2026 | 5.55 | 5.55 | 5.36 | 5.42 | 5.42 | +0.93% | 404 | 0.02 |
| Aug 25, 2026 | 5.43 | 5.48 | 5.36 | 5.37 | 5.37 | -3.07% | 11,703 | 0.66 |
| Aug 24, 2026 | 5.70 | 5.70 | 5.27 | 5.54 | 5.54 | +2.59% | 3,606 | 0.19 |