BSE - Delayed Quote INR

Zenith Exports Limited (ZENITHEXPO.BO)

Compare
234.00
+5.75
+(2.52%)
At close: January 17 at 3:29:48 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025232.85234.00232.85234.00234.009
Jan 16, 2025240.15249.95228.25228.25228.25215
Jan 15, 2025240.90248.35236.00240.05240.0522
Jan 14, 2025261.40261.40248.35248.35248.3542
Jan 13, 2025249.00261.40236.95261.40261.4082
Jan 10, 2025260.00260.00247.00249.00249.00140
Jan 9, 2025254.05260.00254.05260.00260.003
Jan 8, 2025266.00266.00256.10258.00258.00529
Jan 7, 2025270.00270.45266.00269.30269.3066
Jan 3, 2025286.45291.50279.75279.95279.95223
Jan 2, 2025286.45286.45286.45286.45286.4510
Jan 1, 2025279.75286.45275.70286.45286.4554
Dec 31, 2024280.00280.00279.25279.75279.753
Dec 27, 2024286.00286.00286.00286.00286.0010
Dec 26, 2024289.10289.10289.00289.10289.1010
Dec 24, 2024304.90304.90295.00295.00295.0084
Dec 23, 2024309.00309.00286.40298.45298.455
Dec 20, 2024299.00308.00299.00301.45301.45713
Dec 17, 2024299.90299.90299.00299.90299.9066
Dec 16, 2024304.45304.45287.00287.00287.0097
Dec 13, 2024297.00297.00297.00297.00297.003
Dec 12, 2024297.00297.00297.00297.00297.002
Dec 11, 2024297.00297.00297.00297.00297.0094
Dec 10, 2024314.00314.00297.00297.00297.00107
Dec 9, 2024303.95303.95302.00302.00302.006
Dec 6, 2024310.00315.00305.00314.15314.1519
Dec 5, 2024307.00311.30296.55311.30311.301,055
Dec 4, 2024296.55296.55296.55296.55296.551
Dec 2, 2024296.55296.55296.55296.55296.552
Nov 28, 2024312.15312.15312.15312.15312.1570
Nov 27, 2024318.50318.50318.50318.50318.50784
Nov 25, 2024318.50318.50318.50318.50318.502
Nov 21, 2024325.00325.00325.00325.00325.0040
Oct 31, 2024330.00330.00330.00330.00330.0031
Oct 28, 2024330.30330.30330.30330.30330.3012
Oct 25, 2024337.00337.00337.00337.00337.001
Oct 23, 2024343.00343.00332.75343.00343.0059
Oct 22, 2024343.80348.20337.00337.00337.00192
Oct 21, 2024343.80343.80343.80343.80343.8016
Oct 18, 2024313.00327.45311.90327.45327.45128
Oct 17, 2024313.80313.80309.90311.90311.90525
Oct 16, 2024308.30320.00293.05298.90298.90462
Oct 15, 2024299.90308.30299.90308.30308.30171
Oct 14, 2024294.95294.95294.95294.95294.951
Oct 10, 2024282.25302.40275.60299.90299.90119
Oct 9, 2024288.00288.00288.00288.00288.001
Oct 7, 2024288.55288.55288.40288.40288.40220
Oct 3, 2024290.10290.10285.25286.85286.853
Oct 1, 2024284.00284.40284.00284.40284.40144
Sep 30, 2024271.00275.85271.00275.85275.85786
Sep 27, 2024262.50262.75262.50262.75262.75106
Sep 26, 2024260.30262.75260.30262.75262.75240
Sep 25, 2024274.00274.00273.90273.90273.9023
Sep 24, 2024276.00276.00274.00274.00274.0039
Sep 23, 2024274.00274.00274.00274.00274.007
Sep 20, 2024274.00274.00274.00274.00274.009
Sep 19, 2024276.35276.35276.00276.00276.00623
Sep 18, 2024276.35276.35276.35276.35276.35100
Sep 17, 2024273.90273.90265.00266.50266.50196
Sep 16, 2024275.00275.80263.65275.80275.80113
Sep 13, 2024278.25278.25276.00276.00276.00104
Sep 12, 2024270.00273.00270.00273.00273.002
Sep 11, 2024274.50277.95274.50277.25277.25141
Sep 9, 2024268.90270.20268.00268.00268.0081
Sep 6, 2024257.05273.35256.10268.90268.9014
Sep 5, 2024261.05261.20261.05261.20261.209
Sep 4, 2024260.20268.05260.20268.05268.0539
Sep 3, 2024260.20260.20260.20260.20260.20703
Sep 2, 2024260.60272.25260.00272.20272.20155
Aug 30, 2024272.55272.55272.50272.50272.5050
Aug 29, 2024272.55272.55272.55272.55272.5522
Aug 28, 2024267.30267.30260.40260.40260.40210
Aug 26, 2024262.00269.00262.00269.00269.00179
Aug 23, 2024267.00267.00259.10262.50262.50402
Aug 22, 2024266.10269.70264.95267.85267.85314
Aug 21, 2024263.30268.95263.30266.95266.95701
Aug 20, 2024267.95267.95257.45257.45257.45428
Aug 19, 2024259.60259.60251.05255.55255.55131
Aug 16, 2024246.50257.60246.50257.60257.60581
Aug 14, 2024249.00249.00245.60246.10246.1038
Aug 13, 2024251.00251.75240.05241.35241.3586
Aug 12, 2024253.00253.00246.60251.95251.95226
Aug 9, 2024259.35265.00252.30258.20258.20449
Aug 8, 2024255.75260.00244.15259.35259.35291
Aug 7, 2024239.75256.80239.75256.20256.20367
Aug 6, 2024252.30252.30244.60244.60244.60159
Aug 5, 2024265.40265.40257.45257.45257.451,196
Aug 2, 2024268.25273.95263.65271.00271.00854
Aug 1, 2024279.95279.95271.75271.75271.751,336
Jul 31, 2024296.50296.50286.05286.05286.051,553
Jul 30, 2024307.75307.75301.10301.10301.10588
Jul 29, 2024302.05316.90293.05316.90316.903,085
Jul 26, 2024308.00308.00301.85302.05302.05810
Jul 25, 2024302.35308.00302.35308.00308.006,330
Jul 24, 2024308.50308.50308.50308.50308.50681
Jul 23, 2024314.75314.75314.75314.75314.7512
Jul 19, 2024321.15321.15321.15321.15321.1518
Jul 18, 2024327.70327.70327.70327.70327.7032
Jul 16, 2024334.35334.35334.35334.35334.35107
Jul 15, 2024341.15341.15341.15341.15341.15374
Jul 12, 2024348.10348.10348.10348.10348.1019
Jul 11, 2024355.20355.20355.20355.20355.2039
Jul 10, 2024362.40362.40362.40362.40362.4029
Jul 9, 2024369.75369.75369.75369.75369.75412
Jul 8, 2024377.25377.25377.25377.25377.2575
Jul 5, 2024374.75384.90374.75384.90384.901,378
Jul 4, 2024382.35382.35382.35382.35382.35790
Jul 3, 2024390.15390.15390.15390.15390.15123
Jul 2, 2024398.10398.10398.10398.10398.1085
Jul 1, 2024406.20406.20406.20406.20406.202
Jun 28, 2024414.45414.45414.45414.45414.4527
Jun 27, 2024422.90422.90422.90422.90422.9022
Jun 26, 2024431.50431.50431.50431.50431.5057
Jun 25, 2024440.30440.30440.30440.30440.301,040
Jun 24, 2024449.15449.25449.00449.25449.25884
Jun 21, 2024427.90427.90427.90427.90427.9023
Jun 20, 2024407.55407.55407.55407.55407.5540
Jun 19, 2024388.15388.15388.15388.15388.1515
Jun 18, 2024369.70369.70359.20369.70369.70803
Jun 14, 2024352.10352.10352.10352.10352.10218
Jun 13, 2024335.35335.35335.35335.35335.35624
Jun 12, 2024303.85304.90289.70304.90304.908,147
Jun 11, 2024276.95277.20274.15277.20277.201,685
Jun 10, 2024245.00252.00244.00252.00252.005,188
Jun 7, 2024170.10210.00170.10210.00210.001,380
Jun 6, 2024170.00175.00170.00175.00175.00899
Jun 5, 2024164.20173.00160.00165.85165.852,294
Jun 4, 2024174.50174.50160.00162.60162.60759
Jun 3, 2024175.25175.25174.50174.50174.509
May 31, 2024180.00180.00166.25175.10175.101,646
May 30, 2024167.00180.20167.00173.75173.75968
May 29, 2024186.00188.65181.00185.15185.15586
May 27, 2024185.00187.00184.55186.80186.8014
May 23, 2024179.00183.10176.50178.00178.00837
May 22, 2024180.00180.00175.90179.00179.0089
May 16, 2024174.55177.50173.90177.05177.05340
May 13, 2024175.15175.50170.10172.00172.00492
May 10, 2024179.00179.00179.00179.00179.0069
May 9, 2024179.90180.15179.90180.15180.153
May 8, 2024179.10179.10179.10179.10179.1051
May 7, 2024179.90180.50179.85180.00180.0089
May 6, 2024181.35181.90180.10180.50180.50130
May 3, 2024172.00189.45172.00183.60183.601,513
May 2, 2024183.30187.45180.15181.50181.50617
Apr 30, 2024191.95193.30181.55183.30183.30809
Apr 29, 2024175.85181.05175.85179.00179.00105
Apr 26, 2024179.30184.55179.25179.40179.40265
Apr 25, 2024181.00185.85180.90182.95182.95156
Apr 24, 2024186.00186.00181.55181.55181.55401
Apr 23, 2024179.00186.20177.60186.20186.20115
Apr 19, 2024179.00188.00179.00183.50183.501,203
Apr 18, 2024182.25184.80170.00181.10181.102,005
Apr 16, 2024181.20185.00180.35185.00185.00454
Apr 15, 2024185.50185.50180.25181.20181.20137
Apr 12, 2024189.50191.95184.00185.50185.50588
Apr 10, 2024195.25195.25185.95185.95185.95638
Apr 9, 2024183.10197.50182.65197.45197.452,735
Apr 8, 2024180.10186.85178.75185.90185.9074
Apr 5, 2024195.00195.00188.00189.95189.95246
Apr 4, 2024190.70197.10183.05185.10185.102,346
Apr 3, 2024185.60189.95180.10180.45180.45416
Apr 2, 2024181.90187.50180.00182.45182.45991
Apr 1, 2024172.70183.40172.70178.25178.2525
Mar 28, 2024165.00180.00164.00169.00169.00158
Mar 27, 2024158.10166.75158.10166.60166.60214
Mar 26, 2024165.00174.00164.60164.60164.60216
Mar 22, 2024167.90169.90163.10169.30169.30589
Mar 21, 2024165.00168.50158.85159.50159.50174
Mar 20, 2024170.00171.30164.00164.00164.0059
Mar 19, 2024176.50176.50167.30170.00170.00561
Mar 18, 2024169.00179.05169.00176.50176.50626
Mar 15, 2024164.20181.50164.10176.15176.15524
Mar 14, 2024179.85179.85168.25179.65179.65323
Mar 13, 2024190.00192.90165.10167.50167.50792
Mar 12, 2024180.10192.80172.00183.40183.40880
Mar 11, 2024175.10178.40175.10175.50175.50186
Mar 7, 2024184.60184.75181.35181.35181.3534
Mar 6, 2024185.00191.85183.10183.10183.10183
Mar 5, 2024191.15191.15186.20188.55188.55252
Mar 4, 2024193.50193.50185.70186.10186.1080
Mar 1, 2024190.50194.75187.05187.05187.05978
Feb 29, 2024180.00195.10175.70191.95191.951,958
Feb 28, 2024185.50188.20181.50181.50181.50888
Feb 27, 2024182.15182.35178.20179.05179.05266
Feb 26, 2024187.65188.15175.10176.70176.70816
Feb 23, 2024187.25187.95182.05182.10182.10622
Feb 22, 2024190.00191.00177.05180.00180.001,379
Feb 21, 2024193.10193.10175.45177.15177.15934
Feb 20, 2024187.00196.00185.15187.75187.751,771
Feb 19, 2024189.90192.00187.90187.90187.90990
Feb 16, 2024177.00194.00177.00189.90189.904,423
Feb 15, 2024187.00198.00182.05184.35184.355,881
Feb 14, 2024184.00196.05175.20190.85190.858,156
Feb 13, 2024182.00191.50176.35180.25180.253,536
Feb 12, 2024186.95202.50166.00185.70185.706,964
Feb 9, 2024168.55184.10166.45184.10184.102,727
Feb 8, 2024165.30169.00163.95167.40167.401,043
Feb 7, 2024154.10166.45150.00164.05164.05753
Feb 6, 2024153.00153.00150.70151.35151.35408
Feb 5, 2024151.00154.00150.35152.60152.6038
Feb 2, 2024150.30155.00147.80152.55152.557,026
Feb 1, 2024151.90154.15149.10150.10150.10739
Jan 31, 2024152.35152.35149.00149.55149.55735
Jan 30, 2024152.90153.00146.10150.95150.95527
Jan 29, 2024152.55153.90152.00152.90152.9093
Jan 25, 2024155.95158.05148.25152.55152.552,271
Jan 24, 2024154.40154.65148.55150.55150.555,211
Jan 23, 2024153.15158.40152.75152.75152.75256
Jan 19, 2024152.50155.80149.10155.80155.80382
Jan 17, 2024158.05158.05151.30156.20156.20538