Zeal Global Services Ltd. ZEAL
NSE · India · Transportation
INR 189.50-5.00 (-2.57%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 68.55 | -9.80% | INR 76.00 | INR 76.00 | INR 68.55 | 1.20K |
| 2026-09-30 | INR 76.00 | +0.73% | INR 76.00 | INR 76.00 | INR 76.00 | 600 |
| 2026-09-29 | INR 75.45 | -1.05% | INR 79.95 | INR 79.95 | INR 72.55 | 1.80K |
| 2026-09-28 | INR 76.25 | -7.35% | INR 74.25 | INR 80.80 | INR 74.20 |
| 5.40K |
| 2026-09-25 | INR 82.30 | 0.00% | INR 82.30 | INR 82.30 | INR 82.30 | 0 |
| 2026-09-24 | INR 82.30 | +8.29% | INR 78.50 | INR 83.00 | INR 78.50 | 7.20K |
| 2026-09-23 | INR 76.00 | +3.33% | INR 75.95 | INR 76.00 | INR 75.90 | 3.00K |
| 2026-09-22 | INR 73.55 | -5.22% | INR 78.20 | INR 78.20 | INR 73.20 | 3.00K |
| 2026-09-21 | INR 77.60 | -3.00% | INR 75.50 | INR 78.00 | INR 75.50 | 6.00K |
| 2026-09-18 | INR 80.00 | +6.67% | INR 75.30 | INR 82.50 | INR 75.30 | 7.20K |
| 2026-09-17 | INR 75.00 | -3.23% | INR 75.00 | INR 75.00 | INR 75.00 | 600 |
| 2026-09-16 | INR 77.50 | -7.19% | INR 80.00 | INR 80.00 | INR 75.20 | 3.60K |
| 2026-09-15 | INR 83.50 | +9.08% | INR 77.00 | INR 83.50 | INR 77.00 | 7.20K |
| 2026-09-11 | INR 76.55 | -4.97% | INR 78.00 | INR 78.00 | INR 74.15 | 1.80K |
| 2026-09-10 | INR 80.55 | -7.52% | INR 87.30 | INR 87.50 | INR 80.55 | 6.00K |
| 2026-09-09 | INR 87.10 | -4.70% | INR 91.00 | INR 91.00 | INR 85.00 | 6.00K |
| 2026-09-08 | INR 91.40 | +16.28% | INR 85.00 | INR 93.55 | INR 85.00 | 39.00K |
| 2026-09-07 | INR 78.60 | +20.00% | INR 65.50 | INR 78.60 | INR 65.50 | 43.80K |
| 2026-09-04 | INR 65.50 | +0.77% | INR 66.00 | INR 66.00 | INR 65.00 | 1.80K |
| 2026-09-03 | INR 65.00 | +5.69% | INR 64.00 | INR 65.00 | INR 64.00 | 13.80K |
| 2026-09-02 | INR 61.50 | -1.60% | INR 62.50 | INR 62.50 | INR 61.50 | 1.20K |
| 2026-09-01 | INR 62.50 | 0.00% | INR 62.50 | INR 62.50 | INR 62.50 | 600 |
| 2026-08-31 | INR 62.50 | 0.00% | INR 62.50 | INR 62.50 | INR 62.50 | 0 |
| 2026-08-28 | INR 62.50 | 0.00% | INR 62.50 | INR 62.50 | INR 62.50 | 0 |
| 2026-08-27 | INR 62.50 | -0.79% | INR 63.05 | INR 63.05 | INR 62.00 | 1.80K |
| 2026-08-26 | INR 63.00 | 0.00% | INR 65.00 | INR 65.00 | INR 63.00 | 3.00K |
| 2026-08-25 | INR 63.00 | -3.08% | INR 63.00 | INR 63.00 | INR 63.00 | 1.80K |
| 2026-08-24 | INR 65.00 | +6.04% | INR 61.30 | INR 66.45 | INR 61.30 | 3.00K |
| 2026-08-21 | INR 61.30 | -0.73% | INR 62.00 | INR 63.00 | INR 60.60 | 4.20K |
| 2026-08-20 | INR 61.75 | -3.59% | INR 63.00 | INR 63.00 | INR 60.70 | 6.60K |
| 2026-08-19 | INR 64.05 | 0.00% | INR 64.05 | INR 64.05 | INR 64.05 | 0 |
| 2026-08-18 | INR 64.05 | +0.87% | INR 63.50 | INR 65.90 | INR 63.50 | 4.20K |
| 2026-08-17 | INR 63.50 | 0.00% | INR 63.50 | INR 63.50 | INR 63.50 | 0 |
| 2026-08-14 | INR 63.50 | 0.00% | INR 63.50 | INR 63.50 | INR 63.50 | 0 |
| 2026-08-13 | INR 63.50 | -3.79% | INR 62.10 | INR 63.50 | INR 62.10 | 1.20K |
| 2026-08-12 | INR 66.00 | +1.54% | INR 65.95 | INR 66.00 | INR 65.95 | 1.20K |
| 2026-08-11 | INR 65.00 | -4.97% | INR 68.95 | INR 68.95 | INR 65.00 | 3.00K |
| 2026-08-10 | INR 68.40 | +3.64% | INR 66.00 | INR 68.40 | INR 66.00 | 1.80K |
| 2026-08-07 | INR 66.00 | +0.92% | INR 66.00 | INR 66.00 | INR 66.00 | 600 |
| 2026-08-06 | INR 65.40 | 0.00% | INR 65.40 | INR 65.40 | INR 65.40 | 0 |
| 2026-08-05 | INR 65.40 | 0.00% | INR 65.40 | INR 65.40 | INR 65.40 | 0 |
| 2026-08-04 | INR 65.40 | 0.00% | INR 65.40 | INR 65.40 | INR 65.40 | 0 |
| 2026-08-03 | INR 65.40 | +5.48% | INR 61.50 | INR 65.40 | INR 61.50 | 3.00K |
| 2026-07-31 | INR 62.00 | 0.00% | INR 62.00 | INR 62.00 | INR 62.00 | 1.20K |
| 2026-07-30 | INR 62.00 | +1.64% | INR 62.00 | INR 62.00 | INR 62.00 | 600 |
| 2026-07-29 | INR 61.00 | 0.00% | INR 61.00 | INR 63.00 | INR 60.50 | 4.80K |
| 2026-07-28 | INR 61.00 | -3.17% | INR 62.00 | INR 62.00 | INR 60.95 | 9.00K |
| 2026-07-27 | INR 63.00 | +1.61% | INR 64.00 | INR 64.00 | INR 63.00 | 1.80K |
| 2026-07-24 | INR 62.00 | -1.59% | INR 63.00 | INR 63.00 | INR 62.00 | 1.80K |
| 2026-07-23 | INR 63.00 | -1.56% | INR 63.50 | INR 64.00 | INR 63.00 | 3.00K |
| 2026-07-22 | INR 64.00 | -2.29% | INR 64.60 | INR 65.00 | INR 63.00 | 3.00K |
| 2026-07-21 | INR 65.50 | -0.76% | INR 64.00 | INR 65.50 | INR 64.00 | 2.40K |
| 2026-07-20 | INR 66.00 | +0.61% | INR 65.90 | INR 66.00 | INR 65.90 | 2.40K |
| 2026-07-17 | INR 65.60 | 0.00% | INR 65.60 | INR 65.60 | INR 65.60 | 600 |
| 2026-07-16 | INR 65.60 | 0.00% | INR 68.65 | INR 68.65 | INR 65.60 | 2.40K |
| 2026-07-15 | INR 65.60 | 0.00% | INR 65.60 | INR 65.60 | INR 65.60 | 0 |
| 2026-07-14 | INR 65.60 | -2.09% | INR 65.00 | INR 66.00 | INR 65.00 | 3.00K |
| 2026-07-13 | INR 67.00 | 0.00% | INR 67.00 | INR 67.00 | INR 67.00 | 0 |
| 2026-07-10 | INR 67.00 | 0.00% | INR 67.00 | INR 67.00 | INR 67.00 | 0 |
| 2026-07-09 | INR 67.00 | +0.60% | INR 67.00 | INR 67.00 | INR 67.00 | 600 |
| 2026-07-08 | INR 66.60 | -2.77% | INR 65.00 | INR 67.95 | INR 65.00 | 2.40K |
| 2026-07-07 | INR 68.50 | 0.00% | INR 68.50 | INR 68.50 | INR 68.50 | 0 |
| 2026-07-06 | INR 68.50 | +5.96% | INR 67.00 | INR 68.50 | INR 67.00 | 2.40K |
| 2026-07-03 | INR 64.65 | -0.54% | INR 63.65 | INR 65.45 | INR 63.60 | 4.80K |
| 2026-07-02 | INR 65.00 | -5.25% | INR 68.00 | INR 68.00 | INR 65.00 | 4.80K |
| 2026-07-01 | INR 68.60 | +0.88% | INR 65.00 | INR 68.65 | INR 65.00 | 1.80K |
| 2026-06-30 | INR 68.00 | 0.00% | INR 68.00 | INR 68.00 | INR 68.00 | 0 |
| 2026-06-29 | INR 68.00 | 0.00% | INR 68.00 | INR 68.00 | INR 68.00 | 1.20K |
| 2026-06-26 | INR 68.00 | 0.00% | INR 68.00 | INR 68.00 | INR 68.00 | 0 |
| 2026-06-25 | INR 68.00 | +0.29% | INR 68.00 | INR 68.00 | INR 68.00 | 600 |
| 2026-06-24 | INR 67.80 | 0.00% | INR 67.80 | INR 67.80 | INR 67.80 | 0 |
| 2026-06-23 | INR 67.80 | 0.00% | INR 67.80 | INR 67.80 | INR 67.80 | 0 |
| 2026-06-22 | INR 67.80 | +2.73% | INR 68.65 | INR 69.00 | INR 66.60 | 2.40K |
| 2026-06-19 | INR 66.00 | -1.64% | INR 66.00 | INR 66.00 | INR 66.00 | 600 |
| 2026-06-18 | INR 67.10 | 0.00% | INR 67.10 | INR 67.10 | INR 67.10 | 0 |
| 2026-06-17 | INR 67.10 | -0.67% | INR 68.00 | INR 68.00 | INR 65.25 | 4.80K |
| 2026-06-16 | INR 67.55 | 0.00% | INR 67.55 | INR 67.55 | INR 67.55 | 0 |
| 2026-06-15 | INR 67.55 | 0.00% | INR 67.55 | INR 67.55 | INR 67.55 | 0 |
| 2026-06-12 | INR 67.55 | 0.00% | INR 67.55 | INR 67.60 | INR 67.55 | 1.80K |
| 2026-06-11 | INR 67.55 | +3.29% | INR 67.55 | INR 67.55 | INR 67.55 | 4.20K |
| 2026-06-10 | INR 65.40 | -5.22% | INR 69.00 | INR 69.00 | INR 65.00 | 4.80K |
| 2026-06-09 | INR 69.00 | 0.00% | INR 65.40 | INR 69.00 | INR 65.40 | 7.20K |
| 2026-06-08 | INR 69.00 | 0.00% | INR 69.00 | INR 69.00 | INR 69.00 | 600 |
| 2026-06-05 | INR 69.00 | 0.00% | INR 69.00 | INR 69.00 | INR 69.00 | 0 |
| 2026-06-04 | INR 69.00 | 0.00% | INR 69.00 | INR 69.00 | INR 69.00 | 600 |
| 2026-06-03 | INR 69.00 | 0.00% | INR 69.00 | INR 69.00 | INR 69.00 | 1.20K |
| 2026-06-02 | INR 69.00 | 0.00% | INR 67.20 | INR 69.00 | INR 67.20 | 1.20K |
| 2026-06-01 | INR 69.00 | -2.68% | INR 71.10 | INR 71.10 | INR 67.00 | 5.40K |
| 2026-05-29 | INR 70.90 | +0.07% | INR 70.90 | INR 70.90 | INR 70.90 | 1.20K |
| 2026-05-28 | INR 70.85 | 0.00% | INR 70.85 | INR 70.85 | INR 70.85 | 0 |