Zenith Steel Pipes & Industries Limited (BOM:531845)
India
· Delayed Price · Currency is INR 5.58
-0.04 (-0.71%)
At close: Mar 9, 2026
BOM:531845 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.85 | 5.85 | 5.35 | 5.58 | 5.58 | -0.71% | 20,993 |
| Mar 6, 2026 | 5.36 | 5.62 | 5.22 | 5.62 | 5.62 | 4.85% | 26,449 |
| Mar 5, 2026 | 5.70 | 5.70 | 5.27 | 5.36 | 5.36 | -2.90% | 7,874 |
| Mar 4, 2026 | 5.51 | 5.86 | 5.51 | 5.52 | 5.52 | -4.66% | 59,179 |
| Mar 2, 2026 | 5.73 | 5.85 | 5.47 | 5.79 | 5.79 | 0.87% | 26,841 |
| Feb 27, 2026 | 5.49 | 5.74 | 5.49 | 5.74 | 5.74 | 4.94% | 54,000 |
| Feb 26, 2026 | 5.47 | 5.47 | 4.97 | 5.47 | 5.47 | 4.99% | 21,216 |
| Feb 25, 2026 | 5.09 | 5.25 | 4.93 | 5.21 | 5.21 | 4.20% | 43,870 |
| Feb 24, 2026 | 5.01 | 5.01 | 4.93 | 5.00 | 5.00 | -0.20% | 16,147 |
| Feb 23, 2026 | 5.10 | 5.13 | 5.00 | 5.01 | 5.01 | -3.84% | 8,967 |
| Feb 20, 2026 | 5.14 | 5.26 | 5.01 | 5.21 | 5.21 | 2.96% | 5,277 |
| Feb 19, 2026 | 5.14 | 5.19 | 5.06 | 5.06 | 5.06 | -0.59% | 7,007 |
| Feb 18, 2026 | 5.07 | 5.14 | 5.05 | 5.09 | 5.09 | -0.97% | 25,885 |
| Feb 17, 2026 | 5.05 | 5.17 | 5.05 | 5.14 | 5.14 | 1.38% | 19,142 |
| Feb 16, 2026 | 5.34 | 5.34 | 4.98 | 5.07 | 5.07 | -3.24% | 23,745 |
| Feb 13, 2026 | 5.39 | 5.39 | 5.21 | 5.24 | 5.24 | 1.75% | 7,671 |
| Feb 12, 2026 | 5.11 | 5.39 | 5.11 | 5.15 | 5.15 | -1.90% | 24,354 |
| Feb 11, 2026 | 5.17 | 5.38 | 5.17 | 5.25 | 5.25 | -2.05% | 64,634 |
| Feb 10, 2026 | 5.45 | 5.50 | 5.35 | 5.36 | 5.36 | 0.37% | 22,524 |
| Feb 9, 2026 | 5.49 | 5.49 | 5.13 | 5.34 | 5.34 | -0.37% | 25,369 |
| Feb 6, 2026 | 5.31 | 5.43 | 5.22 | 5.36 | 5.36 | 2.49% | 9,703 |
| Feb 5, 2026 | 4.91 | 5.29 | 4.91 | 5.23 | 5.23 | 1.75% | 44,318 |
| Feb 4, 2026 | 5.68 | 5.68 | 5.14 | 5.14 | 5.14 | -4.99% | 274,397 |
| Feb 3, 2026 | 5.63 | 5.63 | 5.40 | 5.41 | 5.41 | 0.56% | 20,567 |
| Feb 2, 2026 | 5.53 | 5.53 | 5.04 | 5.38 | 5.38 | 1.51% | 83,722 |
| Feb 1, 2026 | 5.32 | 5.32 | 5.09 | 5.30 | 5.30 | 4.54% | 23,358 |
| Jan 30, 2026 | 5.03 | 5.07 | 4.83 | 5.07 | 5.07 | 4.97% | 57,733 |
| Jan 29, 2026 | 4.39 | 4.83 | 4.39 | 4.83 | 4.83 | 5.00% | 155,554 |
| Jan 28, 2026 | 4.60 | 4.84 | 4.60 | 4.60 | 4.60 | -4.96% | 361,976 |
| Jan 27, 2026 | 5.09 | 5.09 | 4.84 | 4.84 | 4.84 | -4.91% | 56,347 |
| Jan 23, 2026 | 5.09 | 5.54 | 5.09 | 5.09 | 5.09 | -4.86% | 193,773 |
| Jan 22, 2026 | 5.94 | 6.11 | 5.35 | 5.35 | 5.35 | -9.93% | 282,619 |
| Jan 21, 2026 | 7.00 | 7.00 | 5.94 | 5.94 | 5.94 | -9.86% | 264,637 |
| Jan 20, 2026 | 6.90 | 7.39 | 6.33 | 6.59 | 6.59 | -6.26% | 63,920 |
| Jan 19, 2026 | 6.95 | 7.08 | 6.90 | 7.03 | 7.03 | 1.30% | 11,090 |
| Jan 16, 2026 | 6.94 | 7.30 | 6.91 | 6.94 | 6.94 | -1.42% | 17,525 |
| Jan 14, 2026 | 7.10 | 7.39 | 6.57 | 7.04 | 7.04 | -0.98% | 42,359 |
| Jan 13, 2026 | 7.00 | 7.45 | 7.00 | 7.11 | 7.11 | -1.93% | 14,106 |
| Jan 12, 2026 | 7.02 | 7.48 | 6.90 | 7.25 | 7.25 | 1.97% | 27,707 |
| Jan 9, 2026 | 7.12 | 7.43 | 7.07 | 7.11 | 7.11 | -1.25% | 5,771 |
| Jan 8, 2026 | 7.54 | 7.54 | 7.15 | 7.20 | 7.20 | -0.69% | 26,883 |
| Jan 7, 2026 | 7.12 | 7.40 | 7.12 | 7.25 | 7.25 | 0.28% | 1,087 |
| Jan 6, 2026 | 7.59 | 7.59 | 7.10 | 7.23 | 7.23 | -0.55% | 29,235 |
| Jan 5, 2026 | 7.22 | 7.28 | 6.52 | 7.27 | 7.27 | 0.41% | 30,831 |
| Jan 2, 2026 | 7.27 | 7.34 | 7.11 | 7.24 | 7.24 | -0.41% | 15,706 |
| Jan 1, 2026 | 7.99 | 7.99 | 7.12 | 7.27 | 7.27 | -1.49% | 22,773 |
| Dec 31, 2025 | 7.25 | 7.46 | 7.15 | 7.38 | 7.38 | 2.79% | 13,271 |
| Dec 30, 2025 | 7.09 | 7.63 | 7.03 | 7.18 | 7.18 | 1.27% | 51,205 |
| Dec 29, 2025 | 7.30 | 7.53 | 7.09 | 7.09 | 7.09 | -1.94% | 60,670 |
| Dec 26, 2025 | 7.13 | 7.23 | 6.99 | 7.23 | 7.23 | 1.40% | 1,683 |
| Dec 24, 2025 | 7.03 | 7.44 | 7.03 | 7.13 | 7.13 | -0.70% | 16,552 |
| Dec 23, 2025 | 7.04 | 7.36 | 7.04 | 7.18 | 7.18 | 2.28% | 65 |
| Dec 22, 2025 | 7.88 | 7.88 | 7.00 | 7.02 | 7.02 | -2.64% | 25,091 |
| Dec 19, 2025 | 7.31 | 7.43 | 7.15 | 7.21 | 7.21 | -0.69% | 7,532 |
| Dec 18, 2025 | 7.12 | 7.65 | 7.12 | 7.26 | 7.26 | -0.14% | 7,152 |
| Dec 17, 2025 | 7.36 | 7.36 | 7.25 | 7.27 | 7.27 | -1.22% | 2,167 |
| Dec 16, 2025 | 7.33 | 7.44 | 7.25 | 7.36 | 7.36 | 0.41% | 17,472 |
| Dec 15, 2025 | 7.55 | 7.62 | 7.27 | 7.33 | 7.33 | 0.55% | 2,093 |
| Dec 12, 2025 | 7.00 | 7.50 | 7.00 | 7.29 | 7.29 | -0.27% | 4,361 |
| Dec 11, 2025 | 7.24 | 7.59 | 7.24 | 7.31 | 7.31 | -2.53% | 15,556 |
| Dec 10, 2025 | 7.52 | 7.54 | 7.33 | 7.50 | 7.50 | -0.27% | 19,273 |
| Dec 9, 2025 | 7.96 | 7.96 | 7.20 | 7.52 | 7.52 | 0.27% | 8,172 |
| Dec 8, 2025 | 7.55 | 8.18 | 7.41 | 7.50 | 7.50 | -0.40% | 17,543 |
| Dec 5, 2025 | 7.52 | 7.89 | 7.45 | 7.53 | 7.53 | -1.83% | 16,559 |
| Dec 4, 2025 | 7.41 | 8.00 | 7.41 | 7.67 | 7.67 | 0.66% | 54,380 |
| Dec 3, 2025 | 7.48 | 7.80 | 7.48 | 7.62 | 7.62 | -2.43% | 7,484 |
| Dec 2, 2025 | 7.72 | 8.00 | 7.70 | 7.81 | 7.81 | 1.17% | 19,125 |
| Dec 1, 2025 | 7.80 | 7.90 | 7.47 | 7.72 | 7.72 | -1.03% | 4,620 |
| Nov 28, 2025 | 7.57 | 8.10 | 7.57 | 7.80 | 7.80 | 1.04% | 7,781 |
| Nov 27, 2025 | 7.54 | 7.94 | 7.54 | 7.72 | 7.72 | 0.13% | 1,406 |
| Nov 26, 2025 | 7.99 | 7.99 | 7.66 | 7.71 | 7.71 | - | 3,566 |
| Nov 25, 2025 | 7.84 | 7.84 | 7.71 | 7.71 | 7.71 | 0.39% | 3,309 |
| Nov 24, 2025 | 7.56 | 8.15 | 7.56 | 7.68 | 7.68 | -3.40% | 16,616 |
| Nov 21, 2025 | 7.84 | 7.95 | 7.70 | 7.95 | 7.95 | 1.40% | 10,323 |
| Nov 20, 2025 | 7.80 | 7.99 | 7.80 | 7.84 | 7.84 | 0.64% | 8,419 |
| Nov 19, 2025 | 7.73 | 8.21 | 7.73 | 7.79 | 7.79 | -0.76% | 7,384 |
| Nov 18, 2025 | 8.06 | 8.10 | 7.80 | 7.85 | 7.85 | -1.38% | 10,192 |
| Nov 17, 2025 | 8.33 | 8.33 | 7.96 | 7.96 | 7.96 | -2.57% | 1,353 |
| Nov 14, 2025 | 7.47 | 8.24 | 7.47 | 8.17 | 8.17 | 3.94% | 13,714 |
| Nov 13, 2025 | 8.12 | 8.50 | 7.86 | 7.86 | 7.86 | -4.96% | 110,167 |
| Nov 12, 2025 | 8.37 | 8.37 | 8.06 | 8.27 | 8.27 | 2.61% | 16,608 |
| Nov 11, 2025 | 8.25 | 8.49 | 8.00 | 8.06 | 8.06 | -3.47% | 16,258 |
| Nov 10, 2025 | 8.29 | 8.66 | 8.26 | 8.35 | 8.35 | 0.72% | 4,276 |
| Nov 7, 2025 | 8.16 | 8.40 | 8.04 | 8.29 | 8.29 | 1.59% | 997 |
| Nov 6, 2025 | 8.44 | 8.44 | 8.16 | 8.16 | 8.16 | -4.00% | 5,202 |
| Nov 4, 2025 | 8.77 | 8.96 | 8.44 | 8.50 | 8.50 | -3.30% | 25,568 |
| Nov 3, 2025 | 8.70 | 9.00 | 8.60 | 8.79 | 8.79 | -2.33% | 10,353 |
| Oct 31, 2025 | 9.13 | 9.59 | 8.99 | 9.00 | 9.00 | -2.17% | 20,356 |
| Oct 30, 2025 | 8.76 | 9.36 | 8.73 | 9.20 | 9.20 | 1.32% | 13,411 |
| Oct 29, 2025 | 8.61 | 9.30 | 8.61 | 9.08 | 9.08 | 1.11% | 14,776 |
| Oct 28, 2025 | 9.22 | 9.41 | 8.94 | 8.98 | 8.98 | -3.65% | 62,672 |
| Oct 27, 2025 | 9.38 | 9.90 | 9.32 | 9.32 | 9.32 | -4.99% | 37,145 |
| Oct 24, 2025 | 9.89 | 10.15 | 9.62 | 9.81 | 9.81 | -0.81% | 24,398 |
| Oct 23, 2025 | 10.27 | 10.27 | 9.61 | 9.89 | 9.89 | 1.02% | 123,349 |
| Oct 21, 2025 | 9.79 | 9.79 | 9.41 | 9.79 | 9.79 | 4.93% | 120,078 |
| Oct 20, 2025 | 9.28 | 9.33 | 9.28 | 9.33 | 9.33 | 4.95% | 9,031 |
| Oct 17, 2025 | 8.38 | 8.89 | 8.38 | 8.89 | 8.89 | 4.96% | 9,438 |
| Oct 16, 2025 | 8.33 | 8.67 | 8.22 | 8.47 | 8.47 | 1.68% | 14,105 |
| Oct 15, 2025 | 8.54 | 8.67 | 8.30 | 8.33 | 8.33 | -3.48% | 2,280 |
| Oct 14, 2025 | 9.70 | 9.70 | 8.52 | 8.63 | 8.63 | -4.64% | 14,576 |