Zenith Exports Limited (NSE:ZENITHEXPO)
India
· Delayed Price · Currency is INR 189.94
+7.56 (4.15%)
Mar 10, 2026, 11:52 AM IST
Zenith Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 191.30 | 194.30 | 181.93 | 182.38 | 182.38 | -4.76% | 192 |
| Mar 6, 2026 | 193.00 | 195.00 | 185.11 | 191.50 | 191.50 | 0.12% | 455 |
| Mar 5, 2026 | 189.85 | 191.40 | 175.46 | 191.28 | 191.28 | 4.27% | 157 |
| Mar 4, 2026 | 184.40 | 192.39 | 183.39 | 183.44 | 183.44 | -4.97% | 1,508 |
| Mar 2, 2026 | 202.40 | 202.40 | 193.04 | 193.04 | 193.04 | -5.00% | 234 |
| Feb 27, 2026 | 202.21 | 209.50 | 193.52 | 203.19 | 203.19 | 0.48% | 137 |
| Feb 26, 2026 | 202.21 | 202.21 | 202.21 | 202.21 | 202.21 | 0.50% | 16 |
| Feb 25, 2026 | 199.30 | 207.40 | 199.09 | 201.21 | 201.21 | 1.46% | 195 |
| Feb 24, 2026 | 191.10 | 198.40 | 191.10 | 198.31 | 198.31 | 4.48% | 232 |
| Feb 23, 2026 | 194.13 | 203.00 | 186.05 | 189.81 | 189.81 | -2.22% | 519 |
| Feb 20, 2026 | 194.13 | 194.13 | 194.12 | 194.12 | 194.12 | - | 13 |
| Feb 19, 2026 | 200.11 | 200.11 | 191.00 | 194.12 | 194.12 | -2.99% | 682 |
| Feb 18, 2026 | 200.14 | 206.99 | 200.10 | 200.11 | 200.11 | -0.10% | 283 |
| Feb 17, 2026 | 199.42 | 200.54 | 199.42 | 200.32 | 200.32 | 0.81% | 3 |
| Feb 16, 2026 | 216.00 | 216.00 | 198.41 | 198.71 | 198.71 | -4.65% | 102 |
| Feb 13, 2026 | 208.36 | 217.30 | 208.36 | 208.39 | 208.39 | 0.51% | 444 |
| Feb 12, 2026 | 201.40 | 208.38 | 199.10 | 207.33 | 207.33 | 3.05% | 549 |
| Feb 11, 2026 | 208.65 | 212.78 | 198.22 | 201.19 | 201.19 | -3.58% | 1,109 |
| Feb 10, 2026 | 214.99 | 214.99 | 205.52 | 208.65 | 208.65 | -2.95% | 670 |
| Feb 9, 2026 | 214.99 | 214.99 | 207.15 | 214.99 | 214.99 | 0.03% | 458 |
| Feb 6, 2026 | 211.51 | 214.99 | 211.51 | 214.92 | 214.92 | 1.61% | 231 |
| Feb 5, 2026 | 215.00 | 227.37 | 210.43 | 211.51 | 211.51 | -3.38% | 394 |
| Feb 4, 2026 | 218.00 | 229.34 | 217.81 | 218.90 | 218.90 | -0.59% | 195 |
| Feb 3, 2026 | 217.18 | 226.25 | 217.18 | 220.20 | 220.20 | 2.19% | 952 |
| Feb 2, 2026 | 212.40 | 217.18 | 204.00 | 215.48 | 215.48 | 1.19% | 411 |
| Feb 1, 2026 | 209.40 | 217.00 | 200.50 | 212.94 | 212.94 | 2.95% | 630 |
| Jan 30, 2026 | 209.40 | 209.40 | 204.00 | 206.84 | 206.84 | 0.90% | 53 |
| Jan 29, 2026 | 205.00 | 205.00 | 192.01 | 205.00 | 205.00 | 4.47% | 87 |
| Jan 28, 2026 | 186.92 | 196.26 | 181.50 | 196.23 | 196.23 | 4.98% | 1,547 |
| Jan 27, 2026 | 186.41 | 198.50 | 186.41 | 186.92 | 186.92 | -4.14% | 46 |
| Jan 23, 2026 | 191.00 | 195.00 | 190.40 | 195.00 | 195.00 | -2.08% | 75 |
| Jan 22, 2026 | 199.09 | 199.15 | 199.09 | 199.15 | 199.15 | -1.68% | 9 |
| Jan 21, 2026 | 185.01 | 203.00 | 184.00 | 202.55 | 202.55 | 4.62% | 515 |
| Jan 20, 2026 | 200.89 | 207.37 | 191.45 | 193.61 | 193.61 | -3.62% | 690 |
| Jan 19, 2026 | 207.10 | 207.10 | 199.45 | 200.89 | 200.89 | -4.03% | 9 |
| Jan 16, 2026 | 209.40 | 209.40 | 209.00 | 209.33 | 209.33 | 3.83% | 163 |
| Jan 14, 2026 | 196.01 | 205.10 | 196.01 | 201.61 | 201.61 | -2.13% | 312 |
| Jan 13, 2026 | 207.30 | 207.30 | 205.64 | 205.99 | 205.99 | -0.70% | 15 |
| Jan 12, 2026 | 207.36 | 208.99 | 207.36 | 207.44 | 207.44 | 0.63% | 167 |
| Jan 9, 2026 | 206.70 | 214.40 | 200.40 | 206.15 | 206.15 | -0.27% | 342 |
| Jan 8, 2026 | 210.00 | 219.40 | 206.40 | 206.70 | 206.70 | -3.63% | 324 |
| Jan 7, 2026 | 207.90 | 214.94 | 200.00 | 214.48 | 214.48 | 3.17% | 1,014 |
| Jan 6, 2026 | 210.09 | 210.09 | 205.00 | 207.89 | 207.89 | -1.05% | 235 |
| Jan 5, 2026 | 207.50 | 217.40 | 207.50 | 210.09 | 210.09 | -0.06% | 376 |
| Jan 2, 2026 | 208.53 | 214.39 | 208.53 | 210.22 | 210.22 | 0.81% | 239 |
| Jan 1, 2026 | 205.40 | 214.99 | 205.40 | 208.53 | 208.53 | -2.51% | 438 |
| Dec 31, 2025 | 219.40 | 220.50 | 210.55 | 213.90 | 213.90 | -2.97% | 772 |
| Dec 30, 2025 | 215.00 | 220.50 | 213.00 | 220.45 | 220.45 | 4.08% | 269 |
| Dec 29, 2025 | 213.35 | 219.50 | 211.00 | 211.80 | 211.80 | -0.73% | 547 |
| Dec 26, 2025 | 219.25 | 225.00 | 209.00 | 213.35 | 213.35 | -2.69% | 770 |
| Dec 24, 2025 | 223.05 | 225.00 | 215.00 | 219.25 | 219.25 | -1.53% | 528 |
| Dec 23, 2025 | 226.85 | 226.85 | 218.85 | 222.65 | 222.65 | -1.85% | 440 |
| Dec 22, 2025 | 238.00 | 238.00 | 224.00 | 226.85 | 226.85 | -0.61% | 836 |
| Dec 19, 2025 | 224.05 | 233.00 | 224.05 | 228.25 | 228.25 | -0.52% | 334 |
| Dec 18, 2025 | 250.00 | 250.00 | 229.00 | 229.45 | 229.45 | -3.81% | 1,032 |
| Dec 17, 2025 | 234.90 | 244.80 | 230.45 | 238.55 | 238.55 | 1.58% | 1,379 |
| Dec 16, 2025 | 243.95 | 247.40 | 232.00 | 234.85 | 234.85 | -3.73% | 2,257 |
| Dec 15, 2025 | 244.90 | 249.00 | 235.40 | 243.95 | 243.95 | -0.43% | 2,590 |
| Dec 12, 2025 | 237.80 | 249.30 | 233.90 | 245.00 | 245.00 | 1.49% | 2,811 |
| Dec 11, 2025 | 234.00 | 243.40 | 227.00 | 241.40 | 241.40 | 2.85% | 2,542 |
| Dec 10, 2025 | 234.40 | 242.40 | 231.00 | 234.70 | 234.70 | 0.13% | 1,682 |
| Dec 9, 2025 | 231.50 | 234.40 | 231.50 | 234.40 | 234.40 | - | 160 |
| Dec 8, 2025 | 239.55 | 248.00 | 232.40 | 234.40 | 234.40 | -1.20% | 826 |
| Dec 5, 2025 | 233.00 | 239.00 | 227.50 | 237.25 | 237.25 | 3.99% | 1,270 |
| Dec 4, 2025 | 233.40 | 237.50 | 226.35 | 228.15 | 228.15 | -3.73% | 995 |
| Dec 3, 2025 | 241.80 | 242.00 | 235.00 | 237.00 | 237.00 | -2.07% | 613 |
| Dec 2, 2025 | 250.00 | 254.50 | 238.00 | 242.00 | 242.00 | -1.53% | 1,238 |
| Dec 1, 2025 | 240.25 | 250.95 | 240.25 | 245.75 | 245.75 | -2.08% | 3,191 |
| Nov 28, 2025 | 245.83 | 252.99 | 242.00 | 250.97 | 250.97 | 2.09% | 222 |
| Nov 27, 2025 | 249.99 | 250.00 | 240.40 | 245.83 | 245.83 | -0.81% | 749 |
| Nov 26, 2025 | 248.00 | 251.00 | 233.66 | 247.84 | 247.84 | 3.11% | 838 |
| Nov 25, 2025 | 252.00 | 252.00 | 239.00 | 240.37 | 240.37 | -1.05% | 83 |
| Nov 24, 2025 | 227.94 | 244.86 | 227.94 | 242.92 | 242.92 | 1.24% | 460 |
| Nov 21, 2025 | 227.96 | 240.90 | 227.10 | 239.94 | 239.94 | 4.20% | 1,111 |
| Nov 20, 2025 | 233.85 | 245.43 | 224.30 | 230.26 | 230.26 | -1.49% | 1,790 |
| Nov 19, 2025 | 223.13 | 233.90 | 223.13 | 233.75 | 233.75 | 4.76% | 346 |
| Nov 18, 2025 | 227.00 | 236.28 | 220.00 | 223.13 | 223.13 | -0.84% | 1,274 |
| Nov 17, 2025 | 236.39 | 236.39 | 225.00 | 225.03 | 225.03 | -4.81% | 570 |
| Nov 14, 2025 | 236.32 | 237.00 | 224.52 | 236.39 | 236.39 | 2.53% | 98 |
| Nov 13, 2025 | 220.00 | 232.54 | 220.00 | 230.56 | 230.56 | 4.10% | 657 |
| Nov 12, 2025 | 221.32 | 228.88 | 221.00 | 221.47 | 221.47 | -0.43% | 114 |
| Nov 11, 2025 | 222.22 | 227.60 | 222.22 | 222.43 | 222.43 | -0.85% | 293 |
| Nov 10, 2025 | 231.00 | 238.00 | 222.10 | 224.34 | 224.34 | -2.61% | 666 |
| Nov 7, 2025 | 230.04 | 239.80 | 229.50 | 230.35 | 230.35 | -4.61% | 606 |
| Nov 6, 2025 | 243.98 | 243.98 | 228.41 | 241.48 | 241.48 | 1.33% | 455 |
| Nov 4, 2025 | 235.00 | 243.98 | 235.00 | 238.32 | 238.32 | 1.41% | 247 |
| Nov 3, 2025 | 235.00 | 243.00 | 235.00 | 235.00 | 235.00 | 0.12% | 351 |
| Oct 31, 2025 | 242.77 | 246.40 | 233.00 | 234.71 | 234.71 | -3.32% | 451 |
| Oct 30, 2025 | 248.70 | 248.70 | 238.04 | 242.77 | 242.77 | -2.30% | 343 |
| Oct 29, 2025 | 246.00 | 253.00 | 236.10 | 248.49 | 248.49 | 0.58% | 488 |
| Oct 28, 2025 | 240.00 | 250.00 | 238.16 | 247.06 | 247.06 | 3.11% | 375 |
| Oct 27, 2025 | 235.02 | 247.00 | 235.02 | 239.60 | 239.60 | 1.11% | 224 |
| Oct 24, 2025 | 236.01 | 246.98 | 236.01 | 236.97 | 236.97 | -0.72% | 234 |
| Oct 23, 2025 | 240.40 | 249.00 | 236.40 | 238.70 | 238.70 | 0.21% | 390 |
| Oct 21, 2025 | 244.80 | 244.80 | 236.00 | 238.21 | 238.21 | -0.75% | 214 |
| Oct 20, 2025 | 235.96 | 248.99 | 235.96 | 240.00 | 240.00 | -1.52% | 307 |
| Oct 17, 2025 | 236.00 | 244.80 | 236.00 | 243.70 | 243.70 | 3.64% | 279 |
| Oct 16, 2025 | 245.00 | 247.80 | 235.02 | 235.13 | 235.13 | -1.35% | 315 |
| Oct 15, 2025 | 247.50 | 247.50 | 238.00 | 238.35 | 238.35 | -0.03% | 385 |
| Oct 14, 2025 | 238.00 | 244.00 | 238.00 | 238.41 | 238.41 | -1.10% | 260 |