Zenlabs Ethica Limited (BOM:530697)
India
· Delayed Price · Currency is INR 22.73
-1.26 (-5.25%)
At close: Apr 28, 2026
Zenlabs Ethica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 23.48 | 23.48 | 22.00 | 22.99 | 22.99 | 1.14% | 544 |
| Apr 28, 2026 | 24.76 | 24.76 | 22.45 | 22.73 | 22.73 | -5.25% | 17,455 |
| Apr 27, 2026 | 21.48 | 24.91 | 21.48 | 23.99 | 23.99 | 11.69% | 38,422 |
| Apr 24, 2026 | 24.50 | 24.50 | 21.40 | 21.48 | 21.48 | -8.56% | 6,893 |
| Apr 23, 2026 | 24.75 | 24.75 | 22.55 | 23.49 | 23.49 | 0.21% | 1,795 |
| Apr 22, 2026 | 23.64 | 25.00 | 22.66 | 23.44 | 23.44 | -1.35% | 34,488 |
| Apr 21, 2026 | 24.37 | 24.37 | 23.75 | 23.76 | 23.76 | 4.58% | 33 |
| Apr 20, 2026 | 24.69 | 24.69 | 22.60 | 22.72 | 22.72 | -1.22% | 2,286 |
| Apr 17, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | 1.95% | 751 |
| Apr 16, 2026 | 21.70 | 24.95 | 21.70 | 22.56 | 22.56 | -2.00% | 3,606 |
| Apr 15, 2026 | 23.28 | 23.95 | 22.05 | 23.02 | 23.02 | 1.10% | 3,146 |
| Apr 13, 2026 | 21.15 | 24.87 | 20.20 | 22.77 | 22.77 | 9.84% | 27,803 |
| Apr 10, 2026 | 21.50 | 21.50 | 20.36 | 20.73 | 20.73 | 0.44% | 1,207 |
| Apr 9, 2026 | 21.04 | 21.26 | 20.00 | 20.64 | 20.64 | -2.92% | 2,187 |
| Apr 8, 2026 | 23.70 | 23.70 | 18.50 | 21.26 | 21.26 | 1.19% | 69,629 |
| Apr 7, 2026 | 18.52 | 21.49 | 18.52 | 21.01 | 21.01 | 16.72% | 28,323 |
| Apr 6, 2026 | 19.00 | 19.00 | 17.50 | 18.00 | 18.00 | 2.45% | 2,086 |
| Apr 2, 2026 | 18.51 | 18.51 | 17.25 | 17.57 | 17.57 | -3.83% | 1,342 |
| Apr 1, 2026 | 17.37 | 18.27 | 17.37 | 18.27 | 18.27 | 5.18% | 447 |
| Mar 30, 2026 | 18.27 | 18.27 | 17.37 | 17.37 | 17.37 | -4.98% | 8,182 |
| Mar 27, 2026 | 19.91 | 19.91 | 17.50 | 18.28 | 18.28 | -3.79% | 10,721 |
| Mar 25, 2026 | 17.52 | 19.56 | 17.45 | 19.00 | 19.00 | 10.66% | 38,527 |
| Mar 24, 2026 | 19.45 | 19.45 | 16.50 | 17.17 | 17.17 | -6.89% | 3,336 |
| Mar 23, 2026 | 19.00 | 19.00 | 18.10 | 18.44 | 18.44 | 1.21% | 5,002 |
| Mar 20, 2026 | 19.53 | 19.53 | 18.01 | 18.22 | 18.22 | -4.51% | 1,039 |
| Mar 19, 2026 | 19.55 | 19.89 | 18.40 | 19.08 | 19.08 | 0.37% | 4,865 |
| Mar 18, 2026 | 19.90 | 19.90 | 18.35 | 19.01 | 19.01 | -2.41% | 3,096 |
| Mar 17, 2026 | 19.90 | 19.90 | 18.91 | 19.48 | 19.48 | -0.41% | 737 |
| Mar 16, 2026 | 19.99 | 19.99 | 18.82 | 19.56 | 19.56 | 0.57% | 283 |
| Mar 13, 2026 | 21.44 | 21.44 | 19.26 | 19.45 | 19.45 | -7.16% | 39,674 |
| Mar 12, 2026 | 19.90 | 22.55 | 19.90 | 20.95 | 20.95 | 2.70% | 36,805 |
| Mar 11, 2026 | 21.20 | 21.20 | 20.00 | 20.40 | 20.40 | -6.59% | 6,821 |
| Mar 10, 2026 | 20.03 | 23.40 | 19.69 | 21.84 | 21.84 | 10.81% | 12,189 |
| Mar 9, 2026 | 20.30 | 22.00 | 19.02 | 19.71 | 19.71 | -3.85% | 8,175 |
| Mar 6, 2026 | 19.90 | 20.52 | 19.45 | 20.50 | 20.50 | 1.43% | 426 |
| Mar 5, 2026 | 19.90 | 20.51 | 19.90 | 20.21 | 20.21 | 1.20% | 203 |
| Mar 4, 2026 | 20.55 | 21.00 | 18.90 | 19.97 | 19.97 | -0.40% | 1,164 |
| Mar 2, 2026 | 21.05 | 21.05 | 19.02 | 20.05 | 20.05 | -4.43% | 915 |
| Feb 27, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.96% | 11 |
| Feb 26, 2026 | 20.90 | 20.90 | 19.93 | 20.78 | 20.78 | -0.57% | 218 |
| Feb 25, 2026 | 20.50 | 20.96 | 19.83 | 20.90 | 20.90 | 4.71% | 224 |
| Feb 24, 2026 | 20.99 | 20.99 | 19.95 | 19.96 | 19.96 | -5.22% | 808 |
| Feb 23, 2026 | 20.50 | 21.60 | 20.50 | 21.06 | 21.06 | 0.14% | 1,146 |
| Feb 20, 2026 | 20.05 | 21.98 | 19.90 | 21.03 | 21.03 | 5.68% | 13,463 |
| Feb 19, 2026 | 20.55 | 20.55 | 19.25 | 19.90 | 19.90 | -2.78% | 696 |
| Feb 18, 2026 | 19.47 | 20.49 | 19.47 | 20.47 | 20.47 | -0.05% | 107 |
| Feb 17, 2026 | 21.50 | 21.50 | 19.85 | 20.48 | 20.48 | -0.58% | 858 |
| Feb 16, 2026 | 19.55 | 20.90 | 19.01 | 20.60 | 20.60 | 4.78% | 2,751 |
| Feb 13, 2026 | 19.55 | 20.20 | 19.55 | 19.66 | 19.66 | 0.05% | 15 |
| Feb 12, 2026 | 20.31 | 20.31 | 19.00 | 19.65 | 19.65 | -3.53% | 897 |
| Feb 11, 2026 | 20.44 | 20.44 | 19.70 | 20.37 | 20.37 | 0.59% | 102 |
| Feb 10, 2026 | 19.40 | 20.45 | 18.03 | 20.25 | 20.25 | 6.64% | 15,907 |
| Feb 9, 2026 | 18.65 | 19.03 | 18.42 | 18.99 | 18.99 | -0.21% | 856 |
| Feb 6, 2026 | 19.70 | 19.70 | 18.06 | 19.03 | 19.03 | -2.46% | 1,319 |
| Feb 5, 2026 | 19.00 | 19.51 | 19.00 | 19.51 | 19.51 | 1.14% | 885 |
| Feb 4, 2026 | 19.50 | 19.50 | 18.51 | 19.29 | 19.29 | 0.73% | 788 |
| Feb 3, 2026 | 19.05 | 19.54 | 18.15 | 19.15 | 19.15 | 1.32% | 3,980 |
| Feb 2, 2026 | 19.04 | 19.04 | 18.03 | 18.90 | 18.90 | 2.49% | 4,214 |
| Feb 1, 2026 | 20.38 | 20.38 | 18.00 | 18.44 | 18.44 | -5.97% | 7,600 |
| Jan 30, 2026 | 19.88 | 19.88 | 18.01 | 19.61 | 19.61 | 0.87% | 7,088 |
| Jan 29, 2026 | 19.99 | 19.99 | 18.60 | 19.44 | 19.44 | 2.37% | 2,372 |
| Jan 28, 2026 | 19.90 | 19.90 | 18.50 | 18.99 | 18.99 | -0.05% | 4,719 |
| Jan 27, 2026 | 20.70 | 20.70 | 19.00 | 19.00 | 19.00 | -2.06% | 4,554 |
| Jan 23, 2026 | 20.10 | 20.39 | 18.98 | 19.40 | 19.40 | -4.86% | 8,447 |
| Jan 22, 2026 | 19.66 | 20.40 | 19.66 | 20.39 | 20.39 | 3.24% | 275 |
| Jan 21, 2026 | 19.25 | 20.14 | 19.15 | 19.75 | 19.75 | -2.42% | 2,851 |
| Jan 20, 2026 | 21.80 | 21.80 | 19.20 | 20.24 | 20.24 | 1.20% | 163 |
| Jan 19, 2026 | 20.09 | 20.10 | 19.02 | 20.00 | 20.00 | -0.55% | 3,353 |
| Jan 16, 2026 | 20.95 | 20.95 | 19.75 | 20.11 | 20.11 | -2.14% | 1,929 |
| Jan 14, 2026 | 20.96 | 20.96 | 19.50 | 20.55 | 20.55 | 1.03% | 1,195 |
| Jan 13, 2026 | 21.88 | 21.88 | 20.00 | 20.34 | 20.34 | -3.10% | 1,320 |
| Jan 12, 2026 | 22.00 | 22.00 | 20.41 | 20.99 | 20.99 | -2.69% | 710 |
| Jan 9, 2026 | 22.90 | 22.90 | 20.30 | 21.57 | 21.57 | 9.49% | 5,331 |
| Jan 8, 2026 | 19.00 | 21.80 | 19.00 | 19.70 | 19.70 | -6.19% | 841 |
| Jan 7, 2026 | 23.53 | 23.53 | 20.00 | 21.00 | 21.00 | 3.91% | 11,079 |
| Jan 6, 2026 | 19.90 | 21.27 | 19.35 | 20.21 | 20.21 | -0.30% | 197 |
| Jan 5, 2026 | 21.80 | 21.80 | 19.70 | 20.27 | 20.27 | - | 217 |
| Jan 2, 2026 | 21.55 | 21.55 | 18.60 | 20.27 | 20.27 | 3.42% | 17,460 |
| Jan 1, 2026 | 21.65 | 21.65 | 19.00 | 19.60 | 19.60 | -1.51% | 725 |
| Dec 31, 2025 | 19.00 | 20.40 | 19.00 | 19.90 | 19.90 | 5.07% | 800 |
| Dec 30, 2025 | 19.20 | 20.80 | 18.50 | 18.94 | 18.94 | -4.39% | 4,770 |
| Dec 29, 2025 | 20.00 | 20.99 | 19.53 | 19.81 | 19.81 | -0.95% | 2,645 |
| Dec 26, 2025 | 20.24 | 22.40 | 19.62 | 20.00 | 20.00 | -3.15% | 4,606 |
| Dec 24, 2025 | 21.85 | 21.85 | 20.00 | 20.65 | 20.65 | 2.33% | 6,261 |
| Dec 23, 2025 | 21.99 | 21.99 | 20.00 | 20.18 | 20.18 | -0.59% | 3,809 |
| Dec 22, 2025 | 21.39 | 21.39 | 19.89 | 20.30 | 20.30 | 3.20% | 3,272 |
| Dec 19, 2025 | 21.40 | 21.40 | 19.50 | 19.67 | 19.67 | -0.30% | 14,647 |
| Dec 18, 2025 | 20.95 | 21.14 | 19.15 | 19.73 | 19.73 | -9.45% | 82,624 |
| Dec 17, 2025 | 26.50 | 26.50 | 21.00 | 21.79 | 21.79 | -1.58% | 5,431 |
| Dec 16, 2025 | 22.90 | 23.25 | 21.50 | 22.14 | 22.14 | -1.64% | 4,764 |
| Dec 15, 2025 | 24.70 | 24.70 | 21.71 | 22.51 | 22.51 | -1.36% | 62,761 |
| Dec 12, 2025 | 23.99 | 23.99 | 22.75 | 22.82 | 22.82 | -0.17% | 6,355 |
| Dec 11, 2025 | 25.40 | 25.40 | 22.40 | 22.86 | 22.86 | -4.91% | 6,115 |
| Dec 10, 2025 | 26.30 | 26.30 | 24.00 | 24.04 | 24.04 | -2.67% | 3,223 |
| Dec 9, 2025 | 26.50 | 26.50 | 24.10 | 24.70 | 24.70 | -0.72% | 517 |
| Dec 8, 2025 | 25.20 | 25.20 | 24.88 | 24.88 | 24.88 | -1.27% | 1,639 |
| Dec 5, 2025 | 26.20 | 26.99 | 24.95 | 25.20 | 25.20 | 1.49% | 7,518 |
| Dec 4, 2025 | 28.30 | 28.30 | 24.51 | 24.83 | 24.83 | -4.90% | 27,157 |
| Dec 3, 2025 | 28.30 | 28.30 | 25.56 | 26.11 | 26.11 | -2.76% | 2,782 |
| Dec 2, 2025 | 29.90 | 29.90 | 25.50 | 26.85 | 26.85 | -5.86% | 14,205 |