ZEEL.NSZEEL.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $91.10 | $91.11 | $88.72 | $89.93 | 7.32M |
| 1/9/2026 | $90.60 | $91.40 | $89.68 | $91.01 | 6.67M |
| 1/8/2026 | $92.25 | $92.78 | $90.22 | $90.59 | 5.87M |
| 1/7/2026 | $91.66 | $92.60 | $90.90 | $92.12 | 6.73M |
| 1/6/2026 | $91.30 | $92.10 | $90.91 | $91.64 | 6.79M |
| 1/5/2026 | $91.50 | $93.38 | $90.72 | $91.18 | 7.22M |
| 1/2/2026 | $90.70 | $91.30 | $90.22 | $91.12 | 7.75M |
| 1/1/2026 | $90.00 | $93.57 | $90.00 | $90.48 | 12.58M |
| 12/31/2025 | $89.98 | $90.70 | $89.81 | $89.96 | 5.22M |
| 12/30/2025 | $90.80 | $91.20 | $89.52 | $89.68 | 6.80M |
| 12/29/2025 | $91.50 | $91.88 | $90.30 | $90.74 | 4.26M |
| 12/26/2025 | $91.81 | $92.64 | $91.05 | $91.21 | 5.03M |
| 12/24/2025 | $92.00 | $93.63 | $91.66 | $91.81 | 8.81M |
| 12/23/2025 | $92.10 | $92.59 | $91.40 | $91.86 | 5.47M |
| 12/22/2025 | $91.18 | $93.17 | $91.12 | $91.92 | 7.19M |
| 12/19/2025 | $90.98 | $92.35 | $90.26 | $90.53 | 9.26M |
| 12/18/2025 | $92.85 | $93.18 | $89.82 | $90.48 | 9.31M |
| 12/17/2025 | $92.90 | $94.20 | $92.41 | $92.59 | 6.56M |
| 12/16/2025 | $93.80 | $94.25 | $92.50 | $92.73 | 4.98M |
| 12/15/2025 | $94.25 | $95.07 | $93.49 | $93.81 | 4.78M |
| 12/12/2025 | $94.00 | $95.44 | $93.70 | $94.17 | 5.38M |
| 12/11/2025 | $93.90 | $94.64 | $92.96 | $93.71 | 4.09M |
| 12/10/2025 | $92.98 | $95.22 | $92.73 | $93.36 | 5.45M |
| 12/9/2025 | $93.84 | $94.08 | $91.64 | $92.73 | 7.59M |
| 12/8/2025 | $97.58 | $98.39 | $93.33 | $93.67 | 7.35M |
| 12/5/2025 | $97.84 | $98.30 | $96.96 | $97.50 | 4.09M |
| 12/4/2025 | $99.50 | $99.97 | $97.50 | $97.84 | 3.82M |
| 12/3/2025 | $97.37 | $99.99 | $96.90 | $99.74 | 7.47M |
| 12/2/2025 | $99.56 | $100.30 | $96.90 | $97.85 | 7.47M |
| 12/1/2025 | $101.80 | $101.88 | $99.70 | $100.12 | 6.84M |
| 11/30/2025 | $101.80 | $101.88 | $99.70 | $100.12 | 6.84M |
| 11/28/2025 | $98.20 | $104.60 | $97.35 | $101.47 | 26.50M |
| 11/27/2025 | $97.95 | $99.20 | $97.65 | $98.09 | 26.50M |
| 11/26/2025 | $97.35 | $98.10 | $97.30 | $97.83 | 4.33M |
| 11/25/2025 | $98.25 | $98.25 | $96.84 | $97.01 | 3.43M |
| 11/24/2025 | $98.06 | $99.45 | $97.00 | $98.25 | 6.26M |
| 11/21/2025 | $98.45 | $98.58 | $97.90 | $98.06 | 3.44M |
| 11/19/2025 | $99.60 | $99.68 | $98.50 | $99.01 | 4.33M |
| 11/18/2025 | $100.09 | $100.19 | $99.28 | $99.64 | 3.14M |
| 11/17/2025 | $100.52 | $101.87 | $99.90 | $100.09 | 5.04M |
| 11/14/2025 | $100.20 | $101.50 | $99.80 | $100.48 | 6.00M |
| 11/13/2025 | $103.10 | $103.20 | $100.00 | $100.14 | 6.89M |
| 11/12/2025 | $98.85 | $104.55 | $98.74 | $103.41 | 14.72M |
| 11/11/2025 | $97.22 | $99.28 | $96.02 | $98.78 | 6.44M |
| 11/10/2025 | $99.00 | $99.76 | $97.41 | $97.58 | 4.30M |
| 11/7/2025 | $99.63 | $99.85 | $98.05 | $98.80 | 5.75M |
| 11/6/2025 | $101.90 | $102.00 | $99.50 | $99.81 | 3.95M |
| 11/4/2025 | $100.80 | $102.88 | $100.80 | $101.95 | 5.20M |
| 11/3/2025 | $100.69 | $101.59 | $100.31 | $100.59 | 5.36M |
| 10/31/2025 | $101.99 | $102.19 | $100.00 | $100.58 | 6.43M |
| 10/30/2025 | $103.83 | $104.58 | $101.80 | $101.90 | 8.75M |
| 10/29/2025 | $103.00 | $105.10 | $102.10 | $103.83 | 9.48M |
| 10/28/2025 | $103.32 | $103.73 | $102.61 | $102.84 | 6.88M |
| 10/27/2025 | $104.77 | $105.37 | $103.00 | $103.14 | 5.68M |
| 10/24/2025 | $105.73 | $106.46 | $104.42 | $104.77 | 7.13M |
| 10/23/2025 | $104.99 | $106.71 | $104.61 | $105.73 | 7.21M |
| 10/21/2025 | $104.69 | $105.49 | $103.94 | $104.51 | 1.64M |
| 10/20/2025 | $105.53 | $105.88 | $103.54 | $103.94 | 8.47M |
| 10/17/2025 | $108.00 | $108.00 | $104.55 | $105.37 | 15.09M |
| 10/16/2025 | $110.40 | $111.57 | $108.02 | $109.31 | 7.33M |
| 10/15/2025 | $109.60 | $110.49 | $108.21 | $109.92 | 6.17M |
| 10/14/2025 | $111.00 | $111.29 | $108.65 | $109.16 | 5.03M |