NSE: ZEAL | Series: SM
-
LTP
163.40
-8.00 (-4.67 %) -
Open
170.90
171.00 -
High
170.90
173.00 -
Low
163.00
171.00 -
Close
163.45
171.40 -
52W High
210.00
19 Nov, 2024 -
52W Low
148.00
14 Nov, 2024
Upper Circuit: 205.68
Lower Circuit: 137.12
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10 Jan, 2025 | 170.90 | 170.90 | 163.00 | 163.40 | 163.45 | -7.95 | -4.64 | 210.00 | 148.00 | 17,400 | 29.04 Lakh | 27 |
| 09 Jan, 2025 | 171.00 | 173.00 | 171.00 | 171.10 | 171.40 | -0.05 | -0.03 | 210.00 | 148.00 | 6,000 | 10.32 Lakh | 10 |
| 08 Jan, 2025 | 177.40 | 178.00 | 171.10 | 171.10 | 171.45 | -0.15 | -0.09 | 210.00 | 148.00 | 9,000 | 15.62 Lakh | 15 |
| 07 Jan, 2025 | 173.50 | 174.00 | 171.00 | 171.40 | 171.60 | -0.75 | -0.44 | 210.00 | 148.00 | 9,600 | 16.53 Lakh | 16 |
| 06 Jan, 2025 | 182.05 | 182.05 | 172.10 | 172.10 | 172.35 | -5.65 | -3.17 | 210.00 | 148.00 | 10,800 | 19.09 Lakh | 17 |
| 03 Jan, 2025 | 178.05 | 180.95 | 175.55 | 178.00 | 178.00 | -0.90 | -0.5 | 210.00 | 148.00 | 7,200 | 12.79 Lakh | 9 |
| 02 Jan, 2025 | 180.00 | 184.00 | 177.05 | 177.10 | 178.90 | 1.55 | 0.87 | 210.00 | 148.00 | 16,800 | 30.39 Lakh | 28 |
| 01 Jan, 2025 | 176.50 | 178.00 | 175.00 | 177.95 | 177.35 | 2.35 | 1.34 | 210.00 | 148.00 | 6,000 | 10.61 Lakh | 10 |
| 31 Dec, 2024 | 174.50 | 176.25 | 172.65 | 175.00 | 175.00 | 0.95 | 0.55 | 210.00 | 148.00 | 6,000 | 10.46 Lakh | 9 |
| 30 Dec, 2024 | 173.50 | 179.95 | 173.50 | 174.05 | 174.05 | -4.40 | -2.47 | 210.00 | 148.00 | 23,400 | 41.32 Lakh | 33 |
| 27 Dec, 2024 | 173.00 | 179.10 | 173.00 | 178.00 | 178.45 | 6.05 | 3.51 | 210.00 | 148.00 | 21,600 | 37.87 Lakh | 28 |
| 26 Dec, 2024 | 172.00 | 177.20 | 165.10 | 172.10 | 172.40 | -1.60 | -0.92 | 210.00 | 148.00 | 37,800 | 64.94 Lakh | 60 |
| 24 Dec, 2024 | 176.05 | 179.75 | 170.00 | 178.50 | 174.00 | -3.90 | -2.19 | 210.00 | 148.00 | 18,600 | 32.43 Lakh | 31 |
| 23 Dec, 2024 | 181.00 | 184.00 | 177.00 | 178.00 | 177.90 | -3.65 | -2.01 | 210.00 | 148.00 | 13,800 | 24.74 Lakh | 22 |
| 20 Dec, 2024 | 185.00 | 185.00 | 181.00 | 181.55 | 181.55 | 1.55 | 0.86 | 210.00 | 148.00 | 6,600 | 12.07 Lakh | 11 |
| 19 Dec, 2024 | 176.65 | 181.95 | 176.65 | 180.00 | 180.00 | -2.00 | -1.1 | 210.00 | 148.00 | 5,400 | 9.71 Lakh | 9 |
| 18 Dec, 2024 | 185.15 | 185.15 | 180.00 | 182.00 | 182.00 | -1.35 | -0.74 | 210.00 | 148.00 | 13,200 | 23.95 Lakh | 22 |
| 17 Dec, 2024 | 190.00 | 190.05 | 183.00 | 183.00 | 183.35 | -6.55 | -3.45 | 210.00 | 148.00 | 25,800 | 47.86 Lakh | 39 |
| 16 Dec, 2024 | 187.00 | 192.00 | 184.00 | 189.90 | 189.90 | 4.00 | 2.15 | 210.00 | 148.00 | 18,000 | 33.81 Lakh | 29 |
| 13 Dec, 2024 | 182.10 | 189.00 | 182.10 | 185.90 | 185.90 | 0.15 | 0.08 | 210.00 | 148.00 | 10,800 | 20.10 Lakh | 18 |
| 12 Dec, 2024 | 183.10 | 186.90 | 181.15 | 186.50 | 185.75 | 0.10 | 0.05 | 210.00 | 148.00 | 21,600 | 39.61 Lakh | 36 |