Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Zenith Steel Pipes & Industries Limited (ZENITHSTL.BO)

Compare
6.88
+0.05
+(0.73%)
At close: April 17 at 3:23:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20256.997.006.726.886.8822,182
Apr 16, 20256.757.206.656.836.8349,639
Apr 15, 20256.467.006.466.736.7321,355
Apr 11, 20257.207.205.716.736.7328,672
Apr 9, 20256.706.976.606.686.6811,285
Apr 8, 20257.397.396.606.696.6910,276
Apr 7, 20257.697.696.416.686.6813,484
Apr 4, 20257.457.456.887.017.0128,845
Apr 3, 20257.017.337.017.247.2426,762
Apr 2, 20257.187.316.647.157.1568,113
Apr 1, 20256.406.996.406.776.7733,484
Mar 28, 20256.166.896.166.506.50111,737
Mar 27, 20257.037.036.256.276.2743,318
Mar 26, 20257.407.406.376.466.4682,600
Mar 25, 20256.867.166.796.836.8335,207
Mar 24, 20257.007.326.917.077.07103,334
Mar 21, 20257.407.406.806.866.8660,094
Mar 20, 20257.277.276.716.816.8149,127
Mar 19, 20256.626.906.626.786.789,466
Mar 18, 20256.896.896.266.616.6173,606
Mar 17, 20256.576.666.266.356.3532,741
Mar 13, 20256.686.705.906.576.5730,402
Mar 12, 20256.316.656.316.376.3730,606
Mar 11, 20257.117.116.356.636.6338,595
Mar 10, 20257.217.216.406.656.6528,231
Mar 7, 20257.047.096.716.906.9024,282
Mar 6, 20256.647.006.546.806.8063,968
Mar 5, 20256.386.786.106.646.6434,793
Mar 4, 20256.696.695.936.266.2655,384
Mar 3, 20256.606.836.156.206.2066,509
Feb 28, 20257.307.306.456.536.5376,735
Feb 27, 20257.057.106.527.017.0141,426
Feb 25, 20256.877.046.766.856.8517,699
Feb 24, 20257.357.356.516.746.7424,914
Feb 21, 20257.047.046.716.816.8110,522
Feb 20, 20256.926.966.526.816.8121,425
Feb 19, 20256.077.056.076.826.8229,802
Feb 18, 20256.857.006.266.456.4590,227
Feb 17, 20256.186.776.186.726.7258,472
Feb 14, 20257.157.246.506.706.7028,939
Feb 13, 20257.627.626.957.017.0113,908
Feb 12, 20256.507.296.416.936.9335,851
Feb 11, 20257.347.346.606.756.7550,394
Feb 10, 20257.717.717.007.227.2267,564
Feb 7, 20257.567.747.357.597.5946,320
Feb 6, 20257.217.747.217.427.4265,852
Feb 5, 20256.707.186.707.187.1830,851
Feb 4, 20256.836.926.786.846.8417,321
Feb 3, 20256.956.956.656.696.699,568
Feb 1, 20256.987.056.596.806.8012,616
Jan 31, 20257.207.356.756.826.8286,528
Jan 30, 20256.957.096.817.047.0447,768
Jan 29, 20257.147.146.466.996.9941,815
Jan 28, 20257.247.246.566.806.8028,254
Jan 27, 20257.157.216.856.906.9023,952
Jan 24, 20257.517.517.107.217.2122,232
Jan 23, 20257.657.657.357.407.4011,383
Jan 22, 20257.287.507.237.497.4944,929
Jan 21, 20257.227.457.067.217.2152,452
Jan 20, 20257.797.797.227.257.2582,920
Jan 17, 20257.707.917.537.607.6032,329
Jan 16, 20257.827.827.507.727.7243,378
Jan 15, 20257.577.687.367.637.63110,035
Jan 14, 20256.847.526.827.327.32178,666
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