Zenith Exports Limited (NSE:ZENITHEXPO)
India
· Delayed Price · Currency is INR 223.10
+7.59 (3.52%)
Apr 29, 2026, 3:29 PM IST
Zenith Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 225.00 | 225.00 | 215.51 | 223.10 | 223.10 | 3.52% | 8 |
| Apr 28, 2026 | 222.27 | 222.40 | 211.40 | 215.51 | 215.51 | -3.04% | 261 |
| Apr 27, 2026 | 220.80 | 228.90 | 220.00 | 222.27 | 222.27 | 1.95% | 901 |
| Apr 24, 2026 | 221.00 | 221.02 | 218.00 | 218.02 | 218.02 | -1.35% | 506 |
| Apr 23, 2026 | 220.19 | 228.00 | 215.40 | 221.00 | 221.00 | 0.37% | 1,104 |
| Apr 22, 2026 | 229.80 | 229.80 | 214.41 | 220.19 | 220.19 | 0.27% | 237 |
| Apr 21, 2026 | 222.00 | 222.00 | 211.40 | 219.60 | 219.60 | 1.34% | 349 |
| Apr 20, 2026 | 217.81 | 220.00 | 206.10 | 216.69 | 216.69 | -0.51% | 228 |
| Apr 17, 2026 | 225.50 | 225.50 | 215.00 | 217.81 | 217.81 | -2.04% | 953 |
| Apr 16, 2026 | 236.00 | 240.99 | 218.11 | 222.34 | 222.34 | -7.03% | 5,433 |
| Apr 15, 2026 | 233.95 | 239.15 | 226.14 | 239.15 | 239.15 | 10.00% | 3,341 |
| Apr 13, 2026 | 209.35 | 217.41 | 209.35 | 217.41 | 217.41 | 10.00% | 1,607 |
| Apr 10, 2026 | 193.06 | 213.44 | 193.06 | 197.65 | 197.65 | 1.86% | 361 |
| Apr 8, 2026 | 190.00 | 200.00 | 190.00 | 194.04 | 194.04 | 2.98% | 565 |
| Apr 7, 2026 | 189.00 | 194.45 | 187.00 | 188.43 | 188.43 | -0.30% | 145 |
| Apr 6, 2026 | 184.50 | 190.00 | 184.50 | 189.00 | 189.00 | -0.53% | 168 |
| Apr 2, 2026 | 178.40 | 190.00 | 178.03 | 190.00 | 190.00 | 1.39% | 101 |
| Apr 1, 2026 | 180.46 | 188.00 | 180.46 | 187.40 | 187.40 | 3.85% | 104 |
| Mar 30, 2026 | 187.40 | 187.40 | 178.20 | 180.46 | 180.46 | -3.70% | 245 |
| Mar 27, 2026 | 187.00 | 187.40 | 179.43 | 187.40 | 187.40 | -0.01% | 203 |
| Mar 25, 2026 | 189.38 | 189.38 | 180.00 | 187.41 | 187.41 | 3.19% | 63 |
| Mar 24, 2026 | 187.80 | 187.80 | 180.46 | 181.61 | 181.61 | 1.47% | 84 |
| Mar 23, 2026 | 190.00 | 190.00 | 178.60 | 178.98 | 178.98 | -4.80% | 770 |
| Mar 20, 2026 | 182.40 | 188.00 | 182.40 | 188.00 | 188.00 | 3.29% | 3 |
| Mar 19, 2026 | 183.94 | 184.35 | 174.68 | 182.02 | 182.02 | -0.04% | 127 |
| Mar 18, 2026 | 178.99 | 182.10 | 178.98 | 182.10 | 182.10 | 1.74% | 79 |
| Mar 17, 2026 | 183.42 | 190.00 | 174.00 | 178.99 | 178.99 | -2.21% | 1,766 |
| Mar 16, 2026 | 191.00 | 191.00 | 182.50 | 183.04 | 183.04 | -4.72% | 298 |
| Mar 13, 2026 | 195.20 | 196.00 | 192.10 | 192.10 | 192.10 | -0.57% | 91 |
| Mar 12, 2026 | 184.01 | 193.20 | 184.00 | 193.20 | 193.20 | 5.00% | 500 |
| Mar 11, 2026 | 184.50 | 184.51 | 184.00 | 184.00 | 184.00 | -0.27% | 58 |
| Mar 10, 2026 | 181.93 | 191.49 | 181.00 | 184.50 | 184.50 | 1.16% | 409 |
| 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 |