BSE - Free Realtime Quote INR

Zenith Steel Pipes & Industries Limited (ZENITHSTL.BO)

Compare
7.31
+0.14
+(1.95%)
As of 2:56:56 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20256.847.526.827.317.31175,396
Jan 13, 20257.317.397.177.177.1726,568
Jan 10, 20257.777.827.547.547.5457,058
Jan 9, 20258.248.247.897.937.937,969
Jan 8, 20258.258.508.058.098.0918,635
Jan 7, 20258.458.548.208.248.2428,666
Jan 6, 20259.299.298.418.458.45256,854
Jan 3, 20258.858.858.858.858.8559,969
Jan 2, 20257.908.437.908.438.4350,235
Jan 1, 20258.168.227.908.038.0329,931
Dec 31, 20248.398.397.938.048.0434,194
Dec 30, 20247.908.157.908.128.1213,272
Dec 27, 20248.358.357.958.028.0221,869
Dec 26, 20248.018.408.008.198.1919,567
Dec 24, 20248.298.468.008.018.0126,312
Dec 23, 20248.508.708.128.228.2248,089
Dec 20, 20248.568.828.448.548.5434,893
Dec 19, 20248.708.998.568.848.8421,634
Dec 18, 20248.758.928.678.808.804,641
Dec 17, 20249.099.098.708.798.7928,018
Dec 16, 20248.799.078.708.778.7729,086
Dec 13, 20249.109.108.518.798.7914,819
Dec 12, 20249.079.078.858.868.8619,933
Dec 11, 20248.989.048.858.868.868,134
Dec 10, 20249.069.108.808.838.8335,937
Dec 9, 20249.179.458.809.019.0155,355
Dec 6, 20249.009.088.739.009.0056,471
Dec 5, 20248.789.248.708.898.8937,361
Dec 4, 20249.059.108.828.968.9624,362
Dec 3, 20248.829.118.829.059.0520,786
Dec 2, 20249.209.208.669.119.112,307
Nov 29, 20248.819.158.649.019.0133,854
Nov 28, 20249.229.228.868.898.8912,773
Nov 27, 20249.179.228.889.009.0042,598
Nov 26, 20248.839.288.839.079.0719,723
Nov 25, 20248.859.198.738.938.938,206
Nov 22, 20248.708.988.508.818.8114,193
Nov 21, 20249.129.298.558.718.7113,330
Nov 19, 20249.209.208.828.918.9111,126
Nov 18, 20248.698.778.138.778.7740,769
Nov 14, 20248.498.828.128.368.3644,690
Nov 13, 20249.089.088.508.548.5434,758
Nov 12, 20248.819.408.718.948.9416,772
Nov 11, 20249.159.458.978.998.9915,705
Nov 8, 20249.009.559.009.319.3119,605
Nov 7, 20248.909.588.909.259.2542,195
Nov 6, 20249.329.359.009.179.1731,104
Nov 4, 20249.439.858.968.998.9934,756
Nov 1, 20249.319.579.039.439.439,189
Oct 31, 20248.929.358.929.139.1313,937
Oct 29, 20249.099.458.608.828.8283,543
Oct 28, 20248.819.718.819.009.00177,627
Oct 25, 20249.459.459.279.279.272,218
Oct 24, 20249.459.619.429.459.4532,621
Oct 23, 20249.659.669.619.619.61129,305
Oct 22, 202410.1510.159.809.809.80152,047
Oct 21, 20249.969.969.969.969.9665,884
Oct 18, 20249.779.779.779.779.7736,180
Oct 17, 20249.509.589.509.589.5840,794
Oct 16, 20249.659.659.409.409.4045,151
Oct 15, 20249.429.509.429.479.4733,659
Oct 14, 20249.749.749.419.419.41107,589
Oct 11, 20249.599.649.519.559.5519,261
Oct 10, 20249.809.809.609.619.619,522
Oct 9, 20249.749.929.659.659.6531,277
Oct 8, 20249.739.739.739.739.739,971
Oct 7, 20249.929.929.929.929.923,484
Oct 4, 202410.3010.3110.1210.1210.1240,505
Oct 3, 202410.6010.6010.2110.3210.3275,516
Oct 1, 202410.1110.4110.1110.4110.41118,267
Sep 30, 202410.2110.2110.2110.2110.214,820
Sep 27, 202410.4110.4110.4110.4110.4112,267
Sep 26, 202410.6210.6210.6210.6210.6235,740
Sep 25, 202410.8310.8310.8310.8310.8312,643
Sep 24, 202411.0511.0511.0511.0511.055,238
Sep 23, 202411.2711.2711.2711.2711.2721,338
Sep 20, 202411.4911.4911.4911.4911.4911,565
Sep 19, 202412.3912.6611.7211.7211.72103,880
Sep 18, 202411.9012.3711.9012.3312.33385,610
Sep 17, 202411.3012.1411.1411.7911.7933,247
Sep 16, 202411.8412.3811.3811.6611.66200,083
Sep 13, 202411.7011.8411.2811.8411.84252,631
Sep 12, 202410.5311.2810.5311.2811.28369,177
Sep 11, 202411.2511.3710.7510.7510.75119,982
Sep 10, 202411.2611.3111.0011.3111.31504,518
Sep 9, 202410.7610.7810.3010.7810.78303,992
Sep 6, 202410.2810.2810.2710.2710.27112,627
Sep 5, 202410.0810.0810.0810.0810.084,779
Sep 4, 20249.899.899.899.899.892,220
Sep 3, 20249.709.709.709.709.7065,587
Sep 2, 20249.519.519.519.519.519,851
Aug 30, 20249.339.339.339.339.335,693
Aug 29, 20249.149.159.149.159.1516,647
Aug 28, 20248.988.988.988.988.9832,520
Aug 26, 20248.848.908.808.908.9041,394
Aug 23, 20248.908.938.838.908.9027,314
Aug 22, 20248.959.008.959.009.0043,829
Aug 21, 20248.938.938.928.928.9259,422
Aug 20, 20249.109.109.109.109.1023,357
Aug 19, 20249.289.289.289.289.2830,575
Aug 16, 20249.469.469.469.469.4614,874
Aug 14, 20249.659.659.659.659.6517,880
Aug 13, 20249.649.849.599.849.8481,488
Aug 12, 20249.689.689.509.659.6554,694
Aug 9, 20249.729.729.699.699.6962,549
Aug 8, 20249.889.889.889.889.8825,892
Aug 7, 202410.0810.0810.0810.0810.088,179
Aug 6, 202410.2810.2810.2810.2810.283,251
Aug 5, 202410.4810.4810.4810.4810.489,043
Aug 2, 202410.6910.6910.6910.6910.6964,285
Aug 1, 202410.9010.9010.9010.9010.9026,961
Jul 31, 202412.0012.1011.1211.1211.12176,795
Jul 30, 202411.6511.7011.5911.7011.70132,229
Jul 29, 202411.1411.1510.8011.1511.15142,161
Jul 26, 202410.5310.7910.2210.6210.62102,970
Jul 25, 202410.4410.719.8110.3210.3253,086
Jul 24, 20249.8010.249.7310.2410.2450,704
Jul 23, 202410.0510.159.739.769.76129,021
Jul 22, 202410.2410.5010.2410.2410.24117,943
Jul 19, 20249.7510.779.7510.7710.77308,427
Jul 18, 202410.2610.2610.2610.2610.2629,080
Jul 16, 202410.7910.7910.7910.7910.7929,225
Jul 15, 202412.4912.4911.3511.3511.3551,509
Jul 12, 202410.8411.9810.8411.9411.94780,300
Jul 11, 202411.4111.4111.4111.4111.4129,436
Jul 10, 202412.0112.0112.0112.0112.017,266
Jul 9, 202412.6412.6412.6412.6412.6451,877
Jul 8, 202413.3013.3013.3013.3013.3031,520
Jul 5, 202415.4515.4513.9913.9913.99871,680
Jul 4, 202414.7214.7214.7214.7214.72273,463
Jul 3, 202414.0214.0213.9614.0214.02209,619
Jul 2, 202413.3613.3613.0113.3613.36488,060
Jul 1, 202412.4212.7312.3012.7312.73280,411
Jun 28, 202411.9612.1311.5012.1312.13558,237
Jun 27, 202411.4011.5611.0211.5611.56945,365
Jun 26, 20249.9910.519.5710.5110.51396,409
Jun 25, 20248.939.628.829.569.56467,720
Jun 24, 20248.828.828.418.758.75220,643
Jun 21, 20248.688.868.398.568.56207,229
Jun 20, 20248.508.858.348.528.52135,253
Jun 19, 20248.999.208.318.438.43270,828
Jun 18, 20248.238.848.238.798.79309,030
Jun 14, 20247.858.237.858.078.07160,234
Jun 13, 20247.867.967.647.857.8554,627
Jun 12, 20247.767.987.687.717.7187,575
Jun 11, 20247.977.977.627.807.8036,129
Jun 10, 20247.897.957.677.817.8158,241
Jun 7, 20247.257.857.257.747.7498,300
Jun 6, 20247.207.537.177.407.4030,375
Jun 5, 20247.667.667.057.187.1877,868
Jun 4, 20247.958.007.397.427.4283,476
Jun 3, 20248.018.167.557.777.77141,742
May 31, 20247.807.967.527.857.85112,463
May 30, 20248.158.257.607.667.66333,199
May 29, 20248.028.027.707.987.98791,165
May 28, 20247.857.957.467.647.6498,158
May 27, 20247.487.697.397.617.6139,290
May 24, 20247.527.727.267.387.38159,532
May 23, 20247.667.757.597.647.6437,656
May 22, 20247.657.857.567.667.6649,053
May 21, 20247.697.907.657.747.74104,112
May 17, 20247.997.997.707.807.8064,165
May 16, 20247.877.947.787.837.8330,907
May 15, 20247.997.997.617.867.8671,369
May 14, 20247.677.847.617.767.7644,952
May 13, 20247.867.867.457.617.6153,007
May 10, 20247.857.857.657.737.7335,527
May 9, 20247.927.997.637.727.7281,919
May 8, 20247.918.097.567.767.7638,741
May 7, 20247.968.207.677.917.9130,851
May 6, 20248.338.428.018.068.0647,818
May 3, 20248.168.397.898.188.1883,273
May 2, 20248.458.758.078.098.09245,310
Apr 30, 20248.628.658.248.498.4969,143
Apr 29, 20248.288.708.288.468.46209,007
Apr 26, 20248.498.568.108.398.39215,327
Apr 25, 20248.228.548.108.178.1747,240
Apr 24, 20248.158.398.008.148.1496,962
Apr 23, 20248.188.307.978.158.1591,746
Apr 22, 20248.088.477.837.967.96378,466
Apr 19, 20247.708.087.518.078.07217,866
Apr 18, 20247.767.827.517.707.7095,272
Apr 16, 20247.857.977.797.797.791,202,985
Apr 15, 20248.278.458.198.198.19508,362
Apr 12, 20249.089.088.558.628.6263,777
Apr 10, 20249.169.168.708.908.9069,032
Apr 9, 20249.099.448.728.768.76112,851
Apr 8, 20248.989.228.769.069.06207,384
Apr 5, 20248.218.808.028.808.80350,866
Apr 4, 20248.258.447.888.398.39152,742
Apr 3, 20247.978.197.728.098.0990,417
Apr 2, 20248.208.307.657.997.99658,379
Apr 1, 20247.687.927.617.917.91155,862
Mar 28, 20247.668.007.357.557.5532,296
Mar 27, 20248.198.197.567.637.63113,806
Mar 26, 20248.458.507.907.957.95187,862
Mar 22, 20248.288.377.808.318.31309,507
Mar 21, 20247.757.997.407.997.99193,287
Mar 20, 20248.258.257.617.617.61231,170
Mar 19, 20248.018.018.018.018.01229,007
Mar 18, 20247.577.637.267.637.63148,360
Mar 15, 20247.547.547.107.277.2795,809
Mar 14, 20247.307.817.287.477.47291,761
Mar 13, 20248.078.077.667.667.66119,042
Mar 12, 20248.678.678.068.068.0684,826
Mar 11, 20248.969.148.478.488.48137,990
Mar 7, 20248.078.918.078.918.91232,361
Mar 6, 20249.109.258.498.498.4969,163
Mar 5, 20249.679.678.938.938.93191,047
Mar 4, 20249.799.809.209.409.40104,396
Mar 1, 20249.259.759.259.399.39101,033
Feb 29, 202410.0910.099.269.409.40153,878
Feb 28, 20249.799.799.109.749.74569,368
Feb 27, 20249.299.339.059.339.3389,066
Feb 26, 20248.269.058.198.898.89355,764
Feb 23, 20248.779.528.628.628.62890,223
Feb 22, 202410.0110.019.079.079.07906,515
Feb 21, 20249.549.549.549.549.5454,939
Feb 20, 20249.099.099.099.099.0929,877
Feb 19, 20248.668.668.668.668.6650,690
Feb 16, 20248.498.498.028.258.25190,746
Feb 15, 20248.008.238.008.208.20312,740
Feb 14, 20247.107.847.107.847.84186,603
Feb 13, 20248.008.007.477.477.4724,087
Feb 12, 20248.208.387.757.867.86115,805
Feb 9, 20248.208.207.667.997.99120,000
Feb 8, 20248.318.708.008.068.06379,754
Feb 7, 20248.298.427.958.428.42784,140
Feb 6, 20248.028.027.858.028.02789,531
Feb 5, 20247.647.647.647.647.64216,055
Feb 2, 20247.287.287.287.287.28235,754
Feb 1, 20247.147.147.127.147.14163,849
Jan 31, 20247.007.007.007.007.00162,458
Jan 30, 20246.806.876.806.876.8788,722
Jan 29, 20246.746.746.746.746.7484,875
Jan 25, 20246.596.616.596.616.61101,068
Jan 24, 20246.906.906.726.726.7240,419
Jan 23, 20246.916.916.706.856.8594,102
Jan 19, 20246.876.876.806.846.8426,947
Jan 17, 20247.057.056.866.876.8739,221
Jan 16, 20246.987.066.987.007.00213,469
Jan 15, 20246.806.936.806.936.9377,705

Related Tickers

MAHALXSE.BO Mahalaxmi Seamless Limited
11.92
-4.94%
 
DHATRE.BO Dhatre Udyog Ltd
10.25
-1.54%
 
SALASAR.BO Salasar Techno Engineering Limited
12.89
+9.98%
 
SURYAROSNI.BO Surya Roshni Limited
280.60
+19.99%