Zenith Steel Pipes & Industries Limited (BOM:531845)
India
· Delayed Price · Currency is INR 6.48
-0.03 (-0.46%)
At close: Apr 28, 2026
BOM:531845 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.61 | 6.61 | 6.35 | 6.40 | 6.40 | -1.23% | 8,108 |
| Apr 28, 2026 | 6.78 | 6.78 | 6.48 | 6.48 | 6.48 | -0.46% | 3,920 |
| Apr 27, 2026 | 6.67 | 6.73 | 6.47 | 6.51 | 6.51 | -0.15% | 9,686 |
| Apr 24, 2026 | 6.61 | 6.73 | 6.51 | 6.52 | 6.52 | -3.12% | 4,431 |
| Apr 23, 2026 | 6.63 | 7.08 | 6.63 | 6.73 | 6.73 | -2.46% | 19,896 |
| Apr 22, 2026 | 6.85 | 7.11 | 6.65 | 6.90 | 6.90 | -1.00% | 41,050 |
| Apr 21, 2026 | 6.95 | 7.22 | 6.82 | 6.97 | 6.97 | -2.79% | 41,541 |
| Apr 20, 2026 | 7.39 | 7.39 | 7.10 | 7.17 | 7.17 | 1.13% | 41,913 |
| Apr 17, 2026 | 6.94 | 7.18 | 6.60 | 7.09 | 7.09 | 3.65% | 48,001 |
| Apr 16, 2026 | 6.75 | 6.88 | 6.40 | 6.84 | 6.84 | 2.55% | 79,942 |
| Apr 15, 2026 | 6.57 | 6.81 | 6.50 | 6.67 | 6.67 | 2.77% | 103,491 |
| Apr 13, 2026 | 5.94 | 6.53 | 5.41 | 6.49 | 6.49 | 9.26% | 222,098 |
| Apr 10, 2026 | 5.40 | 5.94 | 5.31 | 5.94 | 5.94 | 10.00% | 69,194 |
| Apr 9, 2026 | 5.63 | 5.63 | 5.05 | 5.40 | 5.40 | 2.66% | 31,246 |
| Apr 8, 2026 | 5.31 | 5.31 | 4.60 | 5.26 | 5.26 | 8.90% | 24,551 |
| Apr 7, 2026 | 4.90 | 4.90 | 4.61 | 4.83 | 4.83 | -0.21% | 17,152 |
| Apr 6, 2026 | 4.72 | 4.84 | 4.72 | 4.84 | 4.84 | 2.54% | 8,398 |
| Apr 2, 2026 | 4.86 | 4.86 | 4.58 | 4.72 | 4.72 | -0.84% | 32,388 |
| Apr 1, 2026 | 4.65 | 4.76 | 4.65 | 4.76 | 4.76 | 4.85% | 9,503 |
| Mar 30, 2026 | 4.86 | 4.86 | 4.53 | 4.54 | 4.54 | -4.62% | 25,495 |
| Mar 27, 2026 | 4.75 | 5.02 | 4.56 | 4.76 | 4.76 | -0.63% | 125,219 |
| Mar 25, 2026 | 4.88 | 4.88 | 4.65 | 4.79 | 4.79 | 2.79% | 34,657 |
| Mar 24, 2026 | 4.75 | 5.02 | 4.56 | 4.66 | 4.66 | -2.71% | 95,909 |
| Mar 23, 2026 | 5.18 | 5.18 | 4.75 | 4.79 | 4.79 | -4.20% | 16,923 |
| Mar 20, 2026 | 5.06 | 5.10 | 5.00 | 5.00 | 5.00 | - | 4,293 |
| Mar 19, 2026 | 5.01 | 5.08 | 4.91 | 5.00 | 5.00 | -0.79% | 15,567 |
| Mar 18, 2026 | 5.05 | 5.14 | 4.90 | 5.04 | 5.04 | 0.20% | 34,508 |
| Mar 17, 2026 | 5.18 | 5.49 | 5.03 | 5.03 | 5.03 | -4.37% | 16,391 |
| Mar 16, 2026 | 5.05 | 5.40 | 5.05 | 5.26 | 5.26 | -0.57% | 5,619 |
| Mar 13, 2026 | 5.56 | 5.56 | 5.29 | 5.29 | 5.29 | -4.86% | 22,676 |
| Mar 12, 2026 | 5.80 | 5.80 | 5.42 | 5.56 | 5.56 | -0.71% | 4,454 |
| Mar 11, 2026 | 5.26 | 5.76 | 5.26 | 5.60 | 5.60 | 2.00% | 6,408 |
| Mar 10, 2026 | 5.32 | 5.80 | 5.32 | 5.49 | 5.49 | -1.61% | 6,754 |
| 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 |