Price Data Selection & Download
Zeal Global Services Share Price All Time Records & Statistics (Jul 2016 - May 2026)
2113 daily OHLCV records on BSE from July 2016 to May 2026. Explore ZEAL true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹20.00
November 08, 2017
BSE Exchange
Share Price All Time Low
₹4.27
July 27, 2016
BSE Exchange
Highest Volume Trading Day
7,509,445
July 25, 2024 • ₹16.76
BSE Exchange
Share Price History Data (Jul 2016 - May 2026)
ZEAL daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹14.70 | ₹14.71 | ₹13.80 | ₹14.14 | 171,228 |
| 2026-05-20 | ₹13.99 | ₹14.60 | ₹13.70 | ₹14.08 | 91,348 |
| 2026-05-19 | ₹13.27 | ₹14.15 | ₹13.27 | ₹13.99 | 75,820 |
| 2026-05-18 | ₹13.49 | ₹13.70 | ₹13.15 | ₹13.63 | 79,719 |
| 2026-05-15 | ₹13.49 | ₹13.75 | ₹13.00 | ₹13.56 | 105,108 |
| 2026-05-14 | ₹14.14 | ₹14.14 | ₹13.15 | ₹13.41 | 107,906 |
| 2026-05-13 | ₹13.90 | ₹14.17 | ₹13.75 | ₹13.84 | 68,837 |
| 2026-05-12 | ₹14.35 | ₹14.66 | ₹13.85 | ₹13.87 | 188,841 |
| 2026-05-11 | ₹13.85 | ₹14.98 | ₹13.85 | ₹14.57 | 213,634 |
| 2026-05-08 | ₹14.54 | ₹14.59 | ₹14.18 | ₹14.27 | 74,145 |
| 2026-05-07 | ₹14.33 | ₹14.75 | ₹14.06 | ₹14.46 | 83,002 |
| 2026-05-06 | ₹14.62 | ₹14.62 | ₹14.15 | ₹14.18 | 60,421 |
| 2026-05-05 | ₹14.21 | ₹14.70 | ₹14.10 | ₹14.35 | 74,958 |
| 2026-05-04 | ₹14.33 | ₹14.77 | ₹14.10 | ₹14.21 | 119,504 |
| 2026-04-30 | ₹14.75 | ₹14.75 | ₹14.17 | ₹14.33 | 65,553 |
| 2026-04-29 | ₹14.33 | ₹14.77 | ₹14.32 | ₹14.69 | 111,455 |
| 2026-04-28 | ₹14.50 | ₹14.90 | ₹14.17 | ₹14.32 | 71,749 |
| 2026-04-27 | ₹14.15 | ₹14.52 | ₹13.52 | ₹14.47 | 146,499 |
| 2026-04-24 | ₹14.33 | ₹14.74 | ₹13.63 | ₹13.83 | 153,013 |
| 2026-04-23 | ₹15.04 | ₹15.13 | ₹14.29 | ₹14.33 | 211,549 |
| 2026-04-22 | ₹15.68 | ₹15.84 | ₹14.70 | ₹15.04 | 197,508 |
| 2026-04-21 | ₹15.10 | ₹15.90 | ₹15.00 | ₹15.37 | 158,561 |
| 2026-04-20 | ₹15.76 | ₹15.99 | ₹15.10 | ₹15.29 | 340,493 |
| 2026-04-17 | ₹14.93 | ₹15.31 | ₹14.60 | ₹15.26 | 299,034 |
| 2026-04-16 | ₹14.02 | ₹14.93 | ₹14.02 | ₹14.59 | 196,505 |
| 2026-04-15 | ₹13.87 | ₹14.44 | ₹13.80 | ₹14.22 | 137,533 |
| 2026-04-13 | ₹14.00 | ₹14.14 | ₹13.71 | ₹13.87 | 133,937 |
| 2026-04-10 | ₹14.30 | ₹14.77 | ₹14.01 | ₹14.43 | 193,871 |
| 2026-04-09 | ₹14.39 | ₹14.43 | ₹13.20 | ₹14.30 | 269,116 |
| 2026-04-08 | ₹13.70 | ₹13.75 | ₹13.20 | ₹13.75 | 171,058 |
| 2026-04-07 | ₹13.10 | ₹13.42 | ₹12.41 | ₹13.10 | 210,533 |
| 2026-04-06 | ₹12.50 | ₹12.89 | ₹12.00 | ₹12.79 | 232,839 |
| 2026-04-02 | ₹11.50 | ₹12.32 | ₹11.50 | ₹12.28 | 153,574 |
| 2026-04-01 | ₹11.58 | ₹11.74 | ₹11.42 | ₹11.74 | 92,680 |
| 2026-03-30 | ₹12.25 | ₹12.25 | ₹11.19 | ₹11.19 | 208,819 |
| 2026-03-27 | ₹12.38 | ₹12.38 | ₹11.61 | ₹11.77 | 77,243 |
| 2026-03-25 | ₹11.90 | ₹12.40 | ₹11.90 | ₹12.15 | 77,327 |
| 2026-03-24 | ₹12.44 | ₹12.44 | ₹11.36 | ₹11.90 | 127,037 |
| 2026-03-23 | ₹12.17 | ₹12.50 | ₹11.88 | ₹11.88 | 134,970 |
| 2026-03-20 | ₹12.10 | ₹12.75 | ₹12.10 | ₹12.50 | 86,324 |
| 2026-03-19 | ₹12.84 | ₹12.93 | ₹12.35 | ₹12.72 | 98,338 |
| 2026-03-18 | ₹12.93 | ₹13.02 | ₹12.37 | ₹12.99 | 100,839 |
| 2026-03-17 | ₹13.03 | ₹13.03 | ₹12.12 | ₹12.78 | 103,125 |
| 2026-03-16 | ₹12.11 | ₹13.19 | ₹12.11 | ₹12.63 | 247,971 |
| 2026-03-13 | ₹12.44 | ₹12.61 | ₹11.41 | ₹12.58 | 365,715 |
| 2026-03-12 | ₹12.35 | ₹12.35 | ₹11.81 | ₹12.01 | 89,225 |
| 2026-03-11 | ₹12.48 | ₹12.48 | ₹11.78 | ₹11.98 | 360,357 |
| 2026-03-10 | ₹11.77 | ₹12.40 | ₹11.53 | ₹12.39 | 206,815 |
| 2026-03-09 | ₹12.17 | ₹12.18 | ₹11.81 | ₹11.81 | 239,394 |
| 2026-03-06 | ₹12.30 | ₹12.43 | ₹12.29 | ₹12.43 | 72,435 |
| 2026-03-05 | ₹11.10 | ₹11.86 | ₹10.88 | ₹11.84 | 439,767 |
| 2026-03-04 | ₹11.30 | ₹11.65 | ₹11.30 | ₹11.30 | 107,594 |
| 2026-03-02 | ₹11.89 | ₹12.25 | ₹11.89 | ₹11.89 | 154,663 |
| 2026-02-27 | ₹12.50 | ₹12.85 | ₹12.48 | ₹12.51 | 370,973 |
| 2026-02-26 | ₹13.55 | ₹13.55 | ₹13.13 | ₹13.13 | 177,272 |
| 2026-02-25 | ₹14.54 | ₹14.65 | ₹13.82 | ₹13.82 | 150,164 |
| 2026-02-24 | ₹15.30 | ₹15.30 | ₹14.39 | ₹14.54 | 357,292 |
| 2026-02-23 | ₹15.70 | ₹16.24 | ₹15.05 | ₹15.14 | 700,473 |
| 2026-02-20 | ₹16.29 | ₹16.29 | ₹14.70 | ₹15.18 | 404,216 |
| 2026-02-19 | ₹15.99 | ₹16.39 | ₹15.01 | ₹15.66 | 570,954 |
| 2026-02-18 | ₹15.29 | ₹16.34 | ₹15.29 | ₹15.53 | 696,471 |
| 2026-02-17 | ₹16.46 | ₹16.67 | ₹14.86 | ₹15.29 | 1,415,505 |
| 2026-02-16 | ₹16.80 | ₹17.80 | ₹16.01 | ₹16.46 | 1,507,258 |
| 2026-02-13 | ₹15.34 | ₹17.80 | ₹15.00 | ₹16.68 | 4,048,741 |
| 2026-02-12 | ₹13.19 | ₹15.60 | ₹13.10 | ₹15.36 | 3,846,295 |
| 2026-02-11 | ₹13.94 | ₹14.47 | ₹12.42 | ₹13.09 | 1,026,668 |
| 2026-02-10 | ₹13.45 | ₹13.51 | ₹12.42 | ₹12.87 | 339,797 |
| 2026-02-09 | ₹13.20 | ₹13.86 | ₹12.27 | ₹13.30 | 523,039 |
| 2026-02-06 | ₹14.24 | ₹14.24 | ₹12.75 | ₹12.86 | 588,567 |
| 2026-02-05 | ₹13.49 | ₹14.90 | ₹12.55 | ₹13.87 | 1,770,836 |
| 2026-02-04 | ₹11.63 | ₹13.50 | ₹11.40 | ₹13.02 | 1,540,768 |
| 2026-02-03 | ₹11.00 | ₹11.45 | ₹10.81 | ₹11.29 | 627,431 |
| 2026-02-02 | ₹10.76 | ₹11.18 | ₹10.12 | ₹10.21 | 179,139 |
| 2026-02-01 | ₹10.48 | ₹10.88 | ₹10.01 | ₹10.57 | 264,920 |
| 2026-01-30 | ₹10.48 | ₹10.48 | ₹9.90 | ₹10.09 | 88,562 |
| 2026-01-29 | ₹9.79 | ₹10.56 | ₹9.56 | ₹10.10 | 202,847 |
| 2026-01-28 | ₹9.89 | ₹9.89 | ₹9.45 | ₹9.62 | 224,718 |
| 2026-01-27 | ₹9.63 | ₹9.90 | ₹9.43 | ₹9.66 | 91,682 |
| 2026-01-23 | ₹9.98 | ₹9.99 | ₹9.47 | ₹9.61 | 79,226 |
| 2026-01-22 | ₹9.30 | ₹9.99 | ₹9.30 | ₹9.95 | 60,764 |
| 2026-01-21 | ₹9.60 | ₹9.77 | ₹9.28 | ₹9.52 | 97,664 |
| 2026-01-20 | ₹10.14 | ₹10.25 | ₹9.36 | ₹9.67 | 109,465 |
| 2026-01-19 | ₹10.01 | ₹10.15 | ₹9.60 | ₹9.86 | 80,778 |
| 2026-01-16 | ₹10.35 | ₹10.45 | ₹9.78 | ₹10.02 | 101,144 |
| 2026-01-14 | ₹10.05 | ₹10.35 | ₹9.90 | ₹10.24 | 55,018 |
| 2026-01-13 | ₹9.90 | ₹10.40 | ₹9.90 | ₹10.15 | 22,436 |
| 2026-01-12 | ₹10.15 | ₹10.48 | ₹10.15 | ₹10.27 | 72,184 |
| 2026-01-09 | ₹10.58 | ₹10.58 | ₹10.21 | ₹10.32 | 67,879 |
| 2026-01-08 | ₹10.80 | ₹10.91 | ₹10.50 | ₹10.58 | 62,018 |
| 2026-01-07 | ₹10.64 | ₹11.00 | ₹10.64 | ₹10.70 | 47,487 |
| 2026-01-06 | ₹10.68 | ₹10.90 | ₹10.66 | ₹10.83 | 42,644 |
| 2026-01-05 | ₹10.61 | ₹11.00 | ₹10.61 | ₹10.92 | 70,175 |
| 2026-01-02 | ₹11.04 | ₹11.04 | ₹10.81 | ₹10.95 | 50,381 |
| 2026-01-01 | ₹10.67 | ₹11.12 | ₹10.67 | ₹10.89 | 55,610 |
Zeal Global Services Share Price Performance Analysis (Jul 2016 - May 2026)
ZEAL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+29.84%
₹10.89 → ₹14.14
Year to Date
Price Volatility
14.30%
Low Volatility
Year to Date
Average Daily Volume
331,372
Year to Date Average
BSE Exchange
Zeal Global Services Share Price History – Frequently Asked Questions
Common questions about ZEAL historical data and records. For live price, key ratios and fundamentals, see Zeal Global Services share price chart.
What is the all-time high share price of Zeal Global Services (ZEAL)?
The all-time high share price of Zeal Global Services was ₹20.0 recorded on November 08, 2017 on the BSE exchange.
What is the all-time low share price of Zeal Global Services (ZEAL)?
The all-time low share price of Zeal Global Services was ₹4.27 recorded on July 27, 2016 on the BSE exchange.
How can I download ZEAL historical share price data?
You can download Zeal Global Services historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ZEAL shares?
The highest trading volume day for Zeal Global Services was 7,509,445 shares traded on July 25, 2024 on the BSE exchange, with share price at ₹16.76.