NSE: ZEAL | Series: SM
-
LTP
143.30
1.05 (0.74 %) -
Open
140.00
146.95 -
High
147.45
146.95 -
Low
140.00
142.00 -
Close
143.30
142.25 -
52W High
210.00
19 Nov, 2024 -
52W Low
119.00
28 Mar, 2025
Upper Circuit: 170.70
Lower Circuit: 113.80
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 140.00 | 147.45 | 140.00 | 143.30 | 143.30 | 1.05 | 0.74 | 210.00 | 119.00 | 3,600 | 5.16 Lakh | 6 |
| 16 Apr, 2025 | 146.95 | 146.95 | 142.00 | 142.00 | 142.25 | -3.25 | -2.23 | 210.00 | 119.00 | 3,000 | 4.30 Lakh | 5 |
| 15 Apr, 2025 | 146.00 | 148.70 | 143.20 | 146.00 | 145.50 | 5.00 | 3.56 | 210.00 | 119.00 | 9,000 | 13.13 Lakh | 15 |
| 11 Apr, 2025 | 142.55 | 142.70 | 139.10 | 141.00 | 140.50 | 1.45 | 1.04 | 210.00 | 119.00 | 5,400 | 7.64 Lakh | 8 |
| 09 Apr, 2025 | 134.00 | 144.75 | 134.00 | 139.05 | 139.05 | 3.05 | 2.24 | 210.00 | 119.00 | 27,600 | 39.48 Lakh | 22 |
| 08 Apr, 2025 | 133.00 | 136.00 | 132.85 | 136.00 | 136.00 | 8.05 | 6.29 | 210.00 | 119.00 | 3,600 | 4.81 Lakh | 6 |
| 07 Apr, 2025 | 132.95 | 134.95 | 125.05 | 127.95 | 127.95 | -7.05 | -5.22 | 210.00 | 119.00 | 23,400 | 30.52 Lakh | 32 |
| 04 Apr, 2025 | 143.90 | 144.50 | 135.00 | 135.00 | 135.00 | -1.80 | -1.32 | 210.00 | 119.00 | 15,000 | 21.07 Lakh | 24 |
| 03 Apr, 2025 | 128.55 | 139.80 | 128.55 | 139.00 | 136.80 | 6.80 | 5.23 | 210.00 | 119.00 | 13,200 | 17.66 Lakh | 22 |
| 02 Apr, 2025 | 127.55 | 132.00 | 127.50 | 130.00 | 130.00 | 0.30 | 0.23 | 210.00 | 119.00 | 6,600 | 8.58 Lakh | 11 |
| 01 Apr, 2025 | 122.00 | 131.00 | 122.00 | 129.70 | 129.70 | 9.35 | 7.77 | 210.00 | 119.00 | 7,200 | 9.17 Lakh | 12 |
| 28 Mar, 2025 | 120.75 | 125.00 | 119.00 | 119.00 | 120.35 | 0.35 | 0.29 | 210.00 | 119.00 | 68,400 | 83.52 Lakh | 48 |
| 27 Mar, 2025 | 126.00 | 127.70 | 119.20 | 121.20 | 120.00 | -5.90 | -4.69 | 210.00 | 119.20 | 46,800 | 57.07 Lakh | 35 |
| 26 Mar, 2025 | 133.50 | 136.00 | 125.05 | 126.70 | 125.90 | -7.60 | -5.69 | 210.00 | 121.00 | 39,600 | 50.87 Lakh | 60 |
| 25 Mar, 2025 | 141.50 | 141.50 | 132.00 | 132.00 | 133.50 | -9.00 | -6.32 | 210.00 | 121.00 | 16,200 | 22.30 Lakh | 25 |
| 24 Mar, 2025 | 144.00 | 144.00 | 141.50 | 142.00 | 142.50 | 1.10 | 0.78 | 210.00 | 121.00 | 18,600 | 26.52 Lakh | 23 |
| 21 Mar, 2025 | 136.25 | 143.85 | 136.25 | 141.50 | 141.40 | 4.40 | 3.21 | 210.00 | 121.00 | 67,800 | 94.72 Lakh | 32 |
| 20 Mar, 2025 | 141.50 | 141.70 | 134.15 | 137.00 | 137.00 | 2.55 | 1.9 | 210.00 | 121.00 | 25,200 | 34.72 Lakh | 27 |
| 19 Mar, 2025 | 126.40 | 135.00 | 126.40 | 134.45 | 134.45 | 8.65 | 6.88 | 210.00 | 121.00 | 12,000 | 15.74 Lakh | 17 |