Price Data Selection & Download
Zenith Steel Pipes & Industries Share Price All Time Records & Statistics (Sep 2025 - May 2026)
147 daily OHLCV records on NSE from Sept. 2025 to May 2026. Examine ZENITHSTL quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹7.95
September 12, 2025
NSE Exchange
Share Price All Time Low
₹4.41
January 29, 2026
NSE Exchange
Highest Volume Trading Day
1,181,795
January 21, 2026 • ₹5.94
NSE Exchange
Share Price History Data (Sep 2025 - May 2026)
ZENITHSTL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹6.52 | ₹6.52 | ₹6.25 | ₹6.39 | 255,034 |
| 2026-05-26 | ₹6.20 | ₹6.25 | ₹6.01 | ₹6.25 | 253,582 |
| 2026-05-25 | ₹5.69 | ₹5.96 | ₹5.69 | ₹5.96 | 163,744 |
| 2026-05-22 | ₹5.53 | ₹5.78 | ₹5.53 | ₹5.68 | 53,071 |
| 2026-05-21 | ₹5.82 | ₹5.82 | ₹5.55 | ₹5.72 | 104,235 |
| 2026-05-20 | ₹5.95 | ₹5.99 | ₹5.64 | ₹5.71 | 279,711 |
| 2026-05-19 | ₹5.84 | ₹5.99 | ₹5.84 | ₹5.93 | 34,565 |
| 2026-05-18 | ₹5.85 | ₹6.08 | ₹5.82 | ₹5.96 | 55,675 |
| 2026-05-15 | ₹6.16 | ₹6.18 | ₹6.00 | ₹6.05 | 34,504 |
| 2026-05-14 | ₹6.32 | ₹6.32 | ₹5.90 | ₹6.07 | 102,705 |
| 2026-05-13 | ₹6.33 | ₹6.33 | ₹6.08 | ₹6.15 | 65,770 |
| 2026-05-12 | ₹6.23 | ₹6.44 | ₹5.97 | ₹6.10 | 128,871 |
| 2026-05-11 | ₹6.62 | ₹6.62 | ₹6.15 | ₹6.23 | 88,537 |
| 2026-05-08 | ₹6.69 | ₹6.69 | ₹6.25 | ₹6.32 | 79,090 |
| 2026-05-07 | ₹6.54 | ₹6.69 | ₹6.20 | ₹6.41 | 80,131 |
| 2026-05-06 | ₹6.21 | ₹6.55 | ₹6.01 | ₹6.41 | 115,225 |
| 2026-05-05 | ₹6.33 | ₹6.33 | ₹6.09 | ₹6.24 | 91,799 |
| 2026-05-04 | ₹6.25 | ₹6.44 | ₹6.07 | ₹6.26 | 108,475 |
| 2026-04-30 | ₹6.38 | ₹6.53 | ₹6.20 | ₹6.24 | 108,749 |
| 2026-04-29 | ₹6.41 | ₹6.61 | ₹6.21 | ₹6.43 | 104,590 |
| 2026-04-28 | ₹6.51 | ₹6.59 | ₹6.46 | ₹6.49 | 46,119 |
| 2026-04-27 | ₹6.77 | ₹6.77 | ₹6.40 | ₹6.51 | 93,692 |
| 2026-04-24 | ₹6.75 | ₹6.85 | ₹6.47 | ₹6.54 | 88,590 |
| 2026-04-23 | ₹6.94 | ₹7.06 | ₹6.61 | ₹6.74 | 93,657 |
| 2026-04-22 | ₹6.95 | ₹7.08 | ₹6.75 | ₹6.80 | 174,976 |
| 2026-04-21 | ₹7.07 | ₹7.19 | ₹6.77 | ₹6.80 | 166,200 |
| 2026-04-20 | ₹7.39 | ₹7.39 | ₹7.05 | ₹7.07 | 210,009 |
| 2026-04-17 | ₹7.10 | ₹7.14 | ₹6.61 | ₹7.11 | 373,683 |
| 2026-04-16 | ₹6.72 | ₹6.88 | ₹6.42 | ₹6.80 | 269,427 |
| 2026-04-15 | ₹6.70 | ₹6.78 | ₹6.54 | ₹6.73 | 340,559 |
| 2026-04-13 | ₹5.95 | ₹6.47 | ₹5.53 | ₹6.46 | 432,639 |
| 2026-04-10 | ₹5.50 | ₹5.89 | ₹5.23 | ₹5.89 | 146,722 |
| 2026-04-09 | ₹5.23 | ₹5.65 | ₹5.21 | ₹5.36 | 123,231 |
| 2026-04-08 | ₹4.81 | ₹5.23 | ₹4.81 | ₹5.19 | 176,918 |
| 2026-04-07 | ₹4.84 | ₹4.84 | ₹4.70 | ₹4.77 | 78,395 |
| 2026-04-06 | ₹4.90 | ₹4.90 | ₹4.60 | ₹4.78 | 54,424 |
| 2026-04-02 | ₹4.88 | ₹4.88 | ₹4.56 | ₹4.70 | 101,107 |
| 2026-04-01 | ₹4.65 | ₹4.85 | ₹4.65 | ₹4.80 | 47,109 |
| 2026-03-30 | ₹4.89 | ₹4.89 | ₹4.65 | ₹4.65 | 272,254 |
| 2026-03-27 | ₹4.79 | ₹5.04 | ₹4.66 | ₹4.89 | 474,679 |
| 2026-03-25 | ₹4.76 | ₹4.85 | ₹4.62 | ₹4.80 | 203,881 |
| 2026-03-24 | ₹4.87 | ₹4.96 | ₹4.54 | ₹4.62 | 618,843 |
| 2026-03-23 | ₹5.05 | ₹5.05 | ₹4.75 | ₹4.77 | 169,586 |
| 2026-03-20 | ₹5.08 | ₹5.08 | ₹4.95 | ₹5.00 | 237,905 |
| 2026-03-19 | ₹5.00 | ₹5.08 | ₹4.95 | ₹5.02 | 87,475 |
| 2026-03-18 | ₹5.11 | ₹5.20 | ₹4.77 | ₹5.06 | 231,724 |
| 2026-03-17 | ₹5.34 | ₹5.40 | ₹5.00 | ₹5.02 | 201,827 |
| 2026-03-16 | ₹5.20 | ₹5.44 | ₹5.08 | ₹5.19 | 47,662 |
| 2026-03-13 | ₹5.51 | ₹5.60 | ₹5.24 | ₹5.26 | 79,712 |
| 2026-03-12 | ₹5.80 | ₹5.80 | ₹5.42 | ₹5.51 | 58,123 |
| 2026-03-11 | ₹5.60 | ₹5.80 | ₹5.54 | ₹5.68 | 80,519 |
| 2026-03-10 | ₹5.49 | ₹5.74 | ₹5.40 | ₹5.54 | 53,986 |
| 2026-03-09 | ₹5.84 | ₹5.84 | ₹5.40 | ₹5.51 | 167,900 |
| 2026-03-06 | ₹5.16 | ₹5.59 | ₹5.16 | ₹5.59 | 46,957 |
| 2026-03-05 | ₹5.53 | ₹5.80 | ₹5.32 | ₹5.33 | 108,421 |
| 2026-03-04 | ₹5.55 | ₹5.84 | ₹5.51 | ₹5.53 | 115,950 |
| 2026-03-02 | ₹5.68 | ₹5.92 | ₹5.40 | ₹5.79 | 184,146 |
| 2026-02-27 | ₹5.50 | ₹5.68 | ₹5.50 | ₹5.68 | 85,918 |
| 2026-02-26 | ₹5.25 | ₹5.41 | ₹5.00 | ₹5.41 | 255,995 |
| 2026-02-25 | ₹4.98 | ₹5.23 | ₹4.95 | ₹5.16 | 116,630 |
| 2026-02-24 | ₹5.03 | ₹5.09 | ₹4.97 | ₹4.99 | 34,725 |
| 2026-02-23 | ₹5.13 | ₹5.24 | ₹4.96 | ₹5.03 | 108,060 |
| 2026-02-20 | ₹5.16 | ₹5.25 | ₹5.11 | ₹5.13 | 101,056 |
| 2026-02-19 | ₹5.02 | ₹5.19 | ₹5.02 | ₹5.07 | 71,828 |
| 2026-02-18 | ₹5.01 | ₹5.15 | ₹5.01 | ₹5.07 | 106,878 |
| 2026-02-17 | ₹5.06 | ₹5.23 | ₹5.04 | ₹5.07 | 122,382 |
| 2026-02-16 | ₹5.10 | ₹5.29 | ₹5.05 | ₹5.05 | 104,813 |
| 2026-02-13 | ₹5.24 | ₹5.30 | ₹5.15 | ₹5.20 | 80,063 |
| 2026-02-12 | ₹5.36 | ₹5.39 | ₹5.12 | ₹5.14 | 142,470 |
| 2026-02-11 | ₹5.26 | ₹5.37 | ₹5.17 | ₹5.26 | 178,523 |
| 2026-02-10 | ₹5.38 | ₹5.50 | ₹5.36 | ₹5.39 | 102,654 |
| 2026-02-09 | ₹5.23 | ₹5.40 | ₹5.11 | ₹5.27 | 170,559 |
| 2026-02-06 | ₹5.22 | ₹5.41 | ₹5.20 | ₹5.23 | 71,033 |
| 2026-02-05 | ₹5.06 | ₹5.37 | ₹4.88 | ₹5.22 | 236,218 |
| 2026-02-04 | ₹5.52 | ₹5.67 | ₹5.13 | ₹5.13 | 1,179,495 |
| 2026-02-03 | ₹5.55 | ₹5.55 | ₹5.32 | ₹5.40 | 221,089 |
| 2026-02-02 | ₹5.49 | ₹5.50 | ₹5.07 | ₹5.29 | 306,807 |
| 2026-02-01 | ₹5.30 | ₹5.30 | ₹5.18 | ₹5.24 | 210,094 |
| 2026-01-30 | ₹4.96 | ₹5.05 | ₹4.83 | ₹5.05 | 131,837 |
| 2026-01-29 | ₹4.46 | ₹4.83 | ₹4.41 | ₹4.81 | 1,085,491 |
| 2026-01-28 | ₹4.60 | ₹4.88 | ₹4.60 | ₹4.60 | 571,843 |
| 2026-01-27 | ₹5.08 | ₹5.08 | ₹4.84 | ₹4.84 | 577,549 |
| 2026-01-23 | ₹5.09 | ₹5.58 | ₹5.09 | ₹5.09 | 1,100,706 |
| 2026-01-22 | ₹5.99 | ₹6.19 | ₹5.35 | ₹5.35 | 1,090,147 |
| 2026-01-21 | ₹6.40 | ₹6.90 | ₹5.94 | ₹5.94 | 1,181,795 |
| 2026-01-20 | ₹6.99 | ₹7.10 | ₹6.50 | ₹6.60 | 148,979 |
| 2026-01-19 | ₹6.86 | ₹7.09 | ₹6.86 | ₹6.99 | 27,157 |
| 2026-01-16 | ₹7.02 | ₹7.13 | ₹6.66 | ₹6.89 | 73,307 |
| 2026-01-14 | ₹7.19 | ₹7.24 | ₹6.56 | ₹7.05 | 144,242 |
| 2026-01-13 | ₹7.26 | ₹7.34 | ₹7.00 | ₹7.18 | 167,651 |
| 2026-01-12 | ₹7.13 | ₹7.29 | ₹6.81 | ₹7.12 | 47,638 |
| 2026-01-09 | ₹7.28 | ₹7.28 | ₹7.11 | ₹7.13 | 170,807 |
| 2026-01-08 | ₹7.25 | ₹7.44 | ₹7.09 | ₹7.19 | 70,939 |
| 2026-01-07 | ₹7.04 | ₹7.59 | ₹7.04 | ₹7.25 | 50,089 |
| 2026-01-06 | ₹7.16 | ₹7.30 | ₹7.11 | ₹7.16 | 80,122 |
| 2026-01-05 | ₹7.35 | ₹7.35 | ₹7.10 | ₹7.23 | 69,466 |
| 2026-01-02 | ₹7.25 | ₹7.30 | ₹7.14 | ₹7.23 | 53,281 |
| 2026-01-01 | ₹7.10 | ₹7.43 | ₹7.10 | ₹7.25 | 60,682 |
Zenith Steel Pipes & Industries Share Price Performance Analysis (Sep 2025 - May 2026)
ZENITHSTL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-11.86%
₹7.25 → ₹6.39
Year to Date
Price Volatility
13.73%
Low Volatility
Year to Date
Average Daily Volume
200,797
Year to Date Average
NSE Exchange
Zenith Steel Pipes & Industries Share Price History – Frequently Asked Questions
Common questions about ZENITHSTL historical data and records. For live price, key ratios and fundamentals, see ZENITHSTL share price.
What is the all-time high share price of Zenith Steel Pipes & Industries (ZENITHSTL)?
The all-time high share price of Zenith Steel Pipes & Industries was ₹7.95 recorded on September 12, 2025 on the NSE exchange.
What is the all-time low share price of Zenith Steel Pipes & Industries (ZENITHSTL)?
The all-time low share price of Zenith Steel Pipes & Industries was ₹4.41 recorded on January 29, 2026 on the NSE exchange.
How can I download ZENITHSTL historical share price data?
You can download Zenith Steel Pipes & Industries 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 ZENITHSTL shares?
The highest trading volume day for Zenith Steel Pipes & Industries was 1,181,795 shares traded on January 21, 2026 on the NSE exchange, with share price at ₹5.94.