Zeal Aqua Limited (ZEAL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 10:03AM IST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 10.70 | 10.70 | 10.25 | 10.50 | 10.50 | 10,218 |
| 15 Apr 2024 | 10.76 | 10.89 | 10.37 | 10.54 | 10.54 | 186,515 |
| 12 Apr 2024 | 11.18 | 11.18 | 10.85 | 10.91 | 10.91 | 63,879 |
| 10 Apr 2024 | 10.92 | 11.32 | 10.92 | 10.99 | 10.99 | 82,991 |
| 09 Apr 2024 | 11.20 | 11.40 | 11.10 | 11.13 | 11.13 | 98,913 |
| 08 Apr 2024 | 11.07 | 11.50 | 11.03 | 11.09 | 11.09 | 153,139 |
| 05 Apr 2024 | 11.30 | 11.31 | 10.92 | 11.07 | 11.07 | 76,267 |
| 04 Apr 2024 | 11.18 | 11.19 | 10.85 | 11.13 | 11.13 | 62,312 |
| 03 Apr 2024 | 10.80 | 11.25 | 10.60 | 11.05 | 11.05 | 169,396 |
| 02 Apr 2024 | 10.53 | 10.93 | 10.53 | 10.81 | 10.81 | 90,312 |
| 01 Apr 2024 | 10.59 | 10.89 | 10.36 | 10.73 | 10.73 | 74,608 |
| 28 Mar 2024 | 10.95 | 11.00 | 10.50 | 10.59 | 10.59 | 129,659 |
| 27 Mar 2024 | 11.22 | 11.22 | 10.50 | 10.76 | 10.76 | 159,443 |
| 26 Mar 2024 | 11.03 | 11.20 | 10.64 | 10.88 | 10.88 | 117,427 |
| 22 Mar 2024 | 10.47 | 10.90 | 10.30 | 10.83 | 10.83 | 159,462 |
| 21 Mar 2024 | 10.16 | 10.50 | 10.16 | 10.47 | 10.47 | 74,607 |
| 20 Mar 2024 | 10.01 | 10.35 | 10.01 | 10.16 | 10.16 | 71,111 |
| 19 Mar 2024 | 10.15 | 10.60 | 10.12 | 10.19 | 10.19 | 246,438 |
| 18 Mar 2024 | 10.84 | 11.06 | 10.10 | 10.20 | 10.20 | 278,603 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 10.18 | 11.15 | 10.18 | 10.53 | 10.53 | 214,787 |
| 13 Mar 2024 | 11.27 | 11.38 | 10.71 | 10.71 | 10.71 | 123,189 |
| 12 Mar 2024 | 11.66 | 11.66 | 10.90 | 11.27 | 11.27 | 202,683 |
| 11 Mar 2024 | 11.50 | 11.50 | 11.00 | 11.40 | 11.40 | 237,011 |
| 07 Mar 2024 | 10.49 | 11.01 | 10.49 | 11.01 | 11.01 | 350,964 |
| 06 Mar 2024 | 10.95 | 10.95 | 10.49 | 10.49 | 10.49 | 235,174 |
| 05 Mar 2024 | 11.12 | 11.82 | 10.86 | 11.04 | 11.04 | 273,265 |
| 04 Mar 2024 | 12.00 | 12.00 | 11.30 | 11.43 | 11.43 | 165,404 |
| 01 Mar 2024 | 12.18 | 12.18 | 11.41 | 11.77 | 11.77 | 120,649 |
| 29 Feb 2024 | 11.70 | 11.96 | 11.30 | 11.72 | 11.72 | 174,407 |
| 28 Feb 2024 | 12.20 | 12.23 | 11.60 | 11.83 | 11.83 | 322,776 |
| 27 Feb 2024 | 12.23 | 12.39 | 11.80 | 11.90 | 11.90 | 129,007 |
| 26 Feb 2024 | 11.80 | 11.98 | 11.78 | 11.91 | 11.91 | 407,952 |
| 23 Feb 2024 | 11.51 | 11.75 | 11.15 | 11.55 | 11.55 | 214,063 |
| 22 Feb 2024 | 11.40 | 11.76 | 11.29 | 11.66 | 11.66 | 309,903 |
| 21 Feb 2024 | 12.45 | 12.79 | 11.83 | 11.88 | 11.88 | 323,625 |
| 20 Feb 2024 | 13.12 | 13.30 | 12.25 | 12.45 | 12.45 | 309,641 |
| 19 Feb 2024 | 12.55 | 12.88 | 12.30 | 12.86 | 12.86 | 612,502 |
| 16 Feb 2024 | 11.41 | 12.61 | 11.41 | 12.27 | 12.27 | 1,049,006 |
| 15 Feb 2024 | 12.01 | 12.48 | 12.01 | 12.01 | 12.01 | 699,939 |
| 14 Feb 2024 | 12.21 | 13.49 | 12.21 | 12.64 | 12.64 | 1,604,075 |
| 13 Feb 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 100,860 |
| 12 Feb 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 142,718 |
| 09 Feb 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 140,241 |
| 08 Feb 2024 | 16.51 | 16.51 | 14.97 | 14.97 | 14.97 | 1,091,679 |
| 07 Feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 543,619 |
| 06 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 413,219 |
| 05 Feb 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 437,442 |
| 02 Feb 2024 | 13.45 | 13.61 | 13.30 | 13.61 | 13.61 | 837,564 |
| 01 Feb 2024 | 11.50 | 12.38 | 11.24 | 12.38 | 12.38 | 3,033,144 |
| 31 Jan 2024 | 10.68 | 11.49 | 10.68 | 11.26 | 11.26 | 918,063 |
| 30 Jan 2024 | 11.00 | 11.01 | 10.50 | 10.65 | 10.65 | 378,554 |
| 29 Jan 2024 | 10.90 | 11.00 | 10.89 | 10.92 | 10.92 | 422,218 |
| 25 Jan 2024 | 10.40 | 10.90 | 10.18 | 10.68 | 10.68 | 620,960 |
| 24 Jan 2024 | 10.52 | 10.57 | 9.65 | 10.12 | 10.12 | 305,570 |
| 23 Jan 2024 | 11.01 | 11.26 | 10.20 | 10.32 | 10.32 | 543,456 |
| 19 Jan 2024 | 11.00 | 11.28 | 10.81 | 11.01 | 11.01 | 421,637 |
| 18 Jan 2024 | 10.96 | 11.39 | 10.26 | 10.75 | 10.75 | 588,305 |
| 17 Jan 2024 | 10.80 | 11.48 | 10.80 | 10.96 | 10.96 | 565,756 |
| 16 Jan 2024 | 12.00 | 12.00 | 10.66 | 11.00 | 11.00 | 812,188 |
| 15 Jan 2024 | 11.65 | 12.40 | 11.55 | 11.72 | 11.72 | 736,797 |
| 12 Jan 2024 | 11.26 | 11.99 | 10.97 | 11.48 | 11.48 | 1,372,817 |
| 11 Jan 2024 | 11.30 | 11.90 | 10.90 | 10.97 | 10.97 | 780,323 |
| 10 Jan 2024 | 11.30 | 11.30 | 10.80 | 11.23 | 11.23 | 502,331 |
| 09 Jan 2024 | 11.29 | 12.10 | 10.80 | 11.07 | 11.07 | 872,087 |
| 08 Jan 2024 | 12.15 | 12.49 | 11.05 | 11.29 | 11.29 | 1,481,551 |
| 05 Jan 2024 | 11.50 | 12.65 | 11.35 | 12.11 | 12.11 | 4,289,484 |
| 04 Jan 2024 | 9.45 | 10.68 | 9.32 | 10.68 | 10.68 | 2,461,521 |
| 03 Jan 2024 | 8.84 | 9.00 | 8.56 | 8.90 | 8.90 | 885,757 |
| 02 Jan 2024 | 8.42 | 8.97 | 8.26 | 8.80 | 8.80 | 552,514 |
| 01 Jan 2024 | 8.43 | 8.43 | 8.05 | 8.20 | 8.20 | 228,280 |
| 29 Dec 2023 | 8.45 | 8.45 | 8.12 | 8.26 | 8.26 | 223,938 |
| 28 Dec 2023 | 8.60 | 8.60 | 8.20 | 8.22 | 8.22 | 259,133 |
| 27 Dec 2023 | 8.51 | 8.61 | 8.40 | 8.44 | 8.44 | 78,521 |
| 26 Dec 2023 | 8.50 | 8.80 | 8.32 | 8.45 | 8.45 | 209,536 |
| 22 Dec 2023 | 8.79 | 8.79 | 8.00 | 8.52 | 8.52 | 329,547 |
| 21 Dec 2023 | 8.86 | 8.99 | 8.57 | 8.79 | 8.79 | 300,561 |
| 20 Dec 2023 | 8.86 | 9.45 | 8.49 | 8.53 | 8.53 | 1,436,836 |
| 19 Dec 2023 | 8.10 | 8.64 | 8.10 | 8.51 | 8.51 | 643,706 |
| 18 Dec 2023 | 8.10 | 8.10 | 8.00 | 8.06 | 8.06 | 205,699 |
| 15 Dec 2023 | 8.28 | 8.38 | 8.00 | 8.10 | 8.10 | 401,690 |
| 14 Dec 2023 | 8.38 | 8.38 | 8.00 | 8.15 | 8.15 | 184,563 |
| 13 Dec 2023 | 8.24 | 8.40 | 8.12 | 8.28 | 8.28 | 225,245 |
| 12 Dec 2023 | 8.49 | 8.49 | 8.00 | 8.11 | 8.11 | 288,867 |
| 11 Dec 2023 | 8.00 | 8.69 | 8.00 | 8.30 | 8.30 | 988,617 |
| 08 Dec 2023 | 7.99 | 7.99 | 7.41 | 7.82 | 7.82 | 407,750 |
| 07 Dec 2023 | 7.69 | 7.80 | 7.53 | 7.66 | 7.66 | 189,245 |
| 06 Dec 2023 | 7.61 | 7.70 | 7.51 | 7.63 | 7.63 | 287,985 |
| 05 Dec 2023 | 7.60 | 7.79 | 7.45 | 7.57 | 7.57 | 348,854 |
| 04 Dec 2023 | 7.55 | 7.66 | 7.05 | 7.42 | 7.42 | 198,686 |
| 01 Dec 2023 | 7.79 | 7.79 | 7.55 | 7.60 | 7.60 | 87,438 |
| 30 Nov 2023 | 7.79 | 7.80 | 7.60 | 7.63 | 7.63 | 162,251 |
| 29 Nov 2023 | 7.69 | 7.79 | 7.50 | 7.70 | 7.70 | 155,284 |
| 28 Nov 2023 | 7.70 | 7.80 | 7.41 | 7.59 | 7.59 | 259,720 |
| 24 Nov 2023 | 7.74 | 7.82 | 7.59 | 7.61 | 7.61 | 79,058 |
| 23 Nov 2023 | 7.75 | 7.80 | 7.67 | 7.75 | 7.75 | 137,266 |
| 22 Nov 2023 | 7.78 | 7.83 | 7.67 | 7.75 | 7.75 | 116,043 |
| 21 Nov 2023 | 7.69 | 7.81 | 7.68 | 7.74 | 7.74 | 149,310 |
| 20 Nov 2023 | 7.69 | 7.85 | 7.66 | 7.68 | 7.68 | 126,373 |
| 17 Nov 2023 | 7.77 | 7.81 | 7.63 | 7.71 | 7.71 | 152,729 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.