Price Data Selection & Download
Zenith Fibres Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4378 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with ZENIFIB DCF valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹226.95
November 01, 2016
BSE Exchange
Share Price All Time Low
₹13.85
March 06, 2009
BSE Exchange
Highest Volume Trading Day
456,003
June 06, 2024 • ₹78.19
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
ZENIFIB daily open, high, low, close and volume (OHLCV) on BSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹52.00 | ₹53.45 | ₹50.50 | ₹51.28 | 944 |
| 2026-05-19 | ₹53.99 | ₹53.99 | ₹51.50 | ₹53.99 | 407 |
| 2026-05-18 | ₹52.01 | ₹54.00 | ₹52.00 | ₹54.00 | 752 |
| 2026-05-15 | ₹53.00 | ₹55.00 | ₹51.55 | ₹54.45 | 2,801 |
| 2026-05-14 | ₹53.99 | ₹53.99 | ₹52.05 | ₹53.00 | 426 |
| 2026-05-13 | ₹53.00 | ₹54.99 | ₹52.00 | ₹52.60 | 4,888 |
| 2026-05-12 | ₹52.01 | ₹54.79 | ₹52.01 | ₹54.20 | 680 |
| 2026-05-11 | ₹54.99 | ₹54.99 | ₹54.00 | ₹54.20 | 630 |
| 2026-05-08 | ₹54.90 | ₹54.90 | ₹53.50 | ₹53.96 | 2,757 |
| 2026-05-07 | ₹55.50 | ₹55.50 | ₹53.00 | ₹54.01 | 2,430 |
| 2026-05-06 | ₹55.95 | ₹55.95 | ₹53.99 | ₹54.00 | 1,352 |
| 2026-05-05 | ₹53.93 | ₹54.00 | ₹53.83 | ₹54.00 | 462 |
| 2026-05-04 | ₹53.95 | ₹53.95 | ₹52.00 | ₹53.94 | 282 |
| 2026-04-30 | ₹53.50 | ₹53.50 | ₹51.56 | ₹53.50 | 479 |
| 2026-04-29 | ₹55.89 | ₹55.89 | ₹51.65 | ₹52.31 | 2,825 |
| 2026-04-28 | ₹53.50 | ₹54.95 | ₹52.06 | ₹54.85 | 1,019 |
| 2026-04-27 | ₹53.00 | ₹53.50 | ₹51.01 | ₹52.41 | 636 |
| 2026-04-24 | ₹52.03 | ₹54.00 | ₹51.00 | ₹51.14 | 3,906 |
| 2026-04-23 | ₹53.40 | ₹53.40 | ₹52.00 | ₹52.17 | 894 |
| 2026-04-22 | ₹51.00 | ₹54.00 | ₹50.61 | ₹52.41 | 2,970 |
| 2026-04-21 | ₹51.61 | ₹53.86 | ₹50.00 | ₹51.50 | 1,406 |
| 2026-04-20 | ₹53.99 | ₹53.99 | ₹51.60 | ₹52.99 | 1,905 |
| 2026-04-17 | ₹53.00 | ₹54.00 | ₹51.50 | ₹53.87 | 3,001 |
| 2026-04-16 | ₹53.61 | ₹53.61 | ₹50.45 | ₹51.99 | 1,213 |
| 2026-04-15 | ₹53.88 | ₹53.88 | ₹53.61 | ₹53.61 | 298 |
| 2026-04-13 | ₹51.25 | ₹52.99 | ₹50.00 | ₹52.99 | 871 |
| 2026-04-10 | ₹52.00 | ₹54.00 | ₹51.00 | ₹53.00 | 2,421 |
| 2026-04-09 | ₹51.93 | ₹51.98 | ₹49.45 | ₹51.98 | 9,146 |
| 2026-04-08 | ₹52.00 | ₹52.00 | ₹49.26 | ₹50.98 | 1,535 |
| 2026-04-07 | ₹51.00 | ₹51.00 | ₹50.99 | ₹51.00 | 196 |
| 2026-04-06 | ₹49.99 | ₹51.00 | ₹49.50 | ₹51.00 | 9,698 |
| 2026-04-02 | ₹49.02 | ₹51.88 | ₹49.02 | ₹49.08 | 51 |
| 2026-04-01 | ₹50.00 | ₹50.00 | ₹49.99 | ₹50.00 | 64 |
| 2026-03-30 | ₹47.01 | ₹48.99 | ₹47.01 | ₹48.16 | 12,593 |
| 2026-03-27 | ₹47.66 | ₹49.50 | ₹46.50 | ₹47.00 | 10,719 |
| 2026-03-25 | ₹46.66 | ₹49.99 | ₹46.66 | ₹48.02 | 836 |
| 2026-03-24 | ₹48.90 | ₹48.90 | ₹48.00 | ₹48.87 | 2,926 |
| 2026-03-23 | ₹50.00 | ₹50.00 | ₹46.01 | ₹46.83 | 7,776 |
| 2026-03-20 | ₹50.00 | ₹50.45 | ₹50.00 | ₹50.45 | 624 |
| 2026-03-19 | ₹48.50 | ₹50.50 | ₹45.01 | ₹50.45 | 2,069 |
| 2026-03-18 | ₹45.01 | ₹49.00 | ₹45.01 | ₹48.50 | 1,791 |
| 2026-03-17 | ₹48.16 | ₹48.16 | ₹45.00 | ₹46.88 | 3,566 |
| 2026-03-16 | ₹49.90 | ₹50.84 | ₹48.01 | ₹48.01 | 502 |
| 2026-03-13 | ₹49.16 | ₹49.94 | ₹48.00 | ₹49.90 | 329 |
| 2026-03-12 | ₹50.00 | ₹50.00 | ₹49.00 | ₹49.50 | 945 |
| 2026-03-11 | ₹50.66 | ₹51.97 | ₹49.50 | ₹50.00 | 5,416 |
| 2026-03-10 | ₹50.90 | ₹50.95 | ₹50.00 | ₹50.94 | 668 |
| 2026-03-09 | ₹50.98 | ₹50.98 | ₹48.67 | ₹50.90 | 1,522 |
| 2026-03-06 | ₹50.58 | ₹50.97 | ₹50.01 | ₹50.12 | 1,318 |
| 2026-03-05 | ₹50.00 | ₹50.00 | ₹48.50 | ₹49.10 | 6,333 |
| 2026-03-04 | ₹48.00 | ₹49.99 | ₹48.00 | ₹49.99 | 1,022 |
| 2026-03-02 | ₹51.99 | ₹51.99 | ₹49.39 | ₹51.00 | 1,958 |
| 2026-02-27 | ₹51.16 | ₹52.49 | ₹50.50 | ₹52.30 | 871 |
| 2026-02-26 | ₹51.75 | ₹51.75 | ₹49.92 | ₹51.28 | 1,830 |
| 2026-02-25 | ₹52.58 | ₹52.58 | ₹51.01 | ₹51.51 | 6,835 |
| 2026-02-24 | ₹52.94 | ₹53.80 | ₹50.12 | ₹52.08 | 1,932 |
| 2026-02-23 | ₹52.57 | ₹54.29 | ₹52.57 | ₹52.93 | 1,564 |
| 2026-02-20 | ₹52.70 | ₹55.00 | ₹52.70 | ₹55.00 | 275 |
| 2026-02-19 | ₹54.85 | ₹54.86 | ₹52.70 | ₹52.70 | 268 |
| 2026-02-18 | ₹52.60 | ₹54.00 | ₹52.00 | ₹54.00 | 773 |
| 2026-02-17 | ₹53.06 | ₹53.99 | ₹52.02 | ₹53.60 | 1,165 |
| 2026-02-16 | ₹54.06 | ₹55.98 | ₹52.00 | ₹54.00 | 928 |
| 2026-02-13 | ₹55.39 | ₹55.39 | ₹55.00 | ₹55.20 | 2 |
| 2026-02-12 | ₹56.51 | ₹57.99 | ₹55.00 | ₹55.39 | 2,033 |
| 2026-02-11 | ₹58.99 | ₹58.99 | ₹57.01 | ₹58.89 | 947 |
| 2026-02-10 | ₹59.00 | ₹59.00 | ₹58.50 | ₹58.69 | 535 |
| 2026-02-09 | ₹57.63 | ₹59.98 | ₹56.51 | ₹58.30 | 652 |
| 2026-02-06 | ₹59.00 | ₹59.98 | ₹56.04 | ₹56.50 | 475 |
| 2026-02-05 | ₹59.70 | ₹64.00 | ₹55.00 | ₹59.28 | 4,775 |
| 2026-02-04 | ₹56.00 | ₹63.90 | ₹53.26 | ₹59.80 | 6,520 |
| 2026-02-03 | ₹52.20 | ₹55.98 | ₹52.20 | ₹55.20 | 2,276 |
| 2026-02-02 | ₹52.18 | ₹54.90 | ₹52.18 | ₹54.74 | 550 |
| 2026-02-01 | ₹52.06 | ₹55.00 | ₹52.06 | ₹54.97 | 243 |
| 2026-01-30 | ₹53.15 | ₹53.15 | ₹52.00 | ₹52.75 | 1,309 |
| 2026-01-29 | ₹53.00 | ₹53.00 | ₹51.14 | ₹52.56 | 340 |
| 2026-01-28 | ₹53.99 | ₹54.00 | ₹53.40 | ₹53.99 | 304 |
| 2026-01-27 | ₹53.55 | ₹53.55 | ₹52.50 | ₹53.45 | 165 |
| 2026-01-23 | ₹53.50 | ₹53.50 | ₹52.50 | ₹52.50 | 101 |
| 2026-01-22 | ₹50.50 | ₹53.00 | ₹49.49 | ₹52.94 | 1,396 |
| 2026-01-21 | ₹50.40 | ₹52.98 | ₹49.00 | ₹50.10 | 3,096 |
| 2026-01-20 | ₹54.00 | ₹54.00 | ₹50.33 | ₹51.39 | 970 |
| 2026-01-19 | ₹53.66 | ₹53.66 | ₹52.02 | ₹52.29 | 352 |
| 2026-01-16 | ₹53.22 | ₹53.80 | ₹52.17 | ₹53.17 | 1,179 |
| 2026-01-14 | ₹54.00 | ₹54.00 | ₹52.16 | ₹54.00 | 402 |
| 2026-01-13 | ₹54.06 | ₹54.88 | ₹53.00 | ₹54.00 | 540 |
| 2026-01-12 | ₹56.02 | ₹56.02 | ₹52.15 | ₹53.86 | 3,073 |
| 2026-01-09 | ₹56.07 | ₹56.99 | ₹55.72 | ₹55.74 | 3,346 |
| 2026-01-08 | ₹56.07 | ₹58.00 | ₹55.00 | ₹56.02 | 5,741 |
| 2026-01-07 | ₹55.75 | ₹57.82 | ₹55.01 | ₹57.82 | 5,168 |
| 2026-01-06 | ₹57.21 | ₹57.22 | ₹54.21 | ₹55.56 | 4,901 |
| 2026-01-05 | ₹57.12 | ₹58.99 | ₹57.00 | ₹58.82 | 2,103 |
| 2026-01-02 | ₹58.98 | ₹58.98 | ₹57.50 | ₹57.52 | 2,753 |
| 2026-01-01 | ₹58.99 | ₹59.00 | ₹56.49 | ₹58.98 | 243 |
Zenith Fibres Share Price Performance Analysis (Jan 2008 - May 2026)
ZENIFIB price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-13.06%
₹58.98 → ₹51.28
Year to Date
Price Volatility
5.39%
Low Volatility
Year to Date
Average Daily Volume
2,142
Year to Date Average
BSE Exchange
Zenith Fibres Share Price History – Frequently Asked Questions
Common questions about ZENIFIB historical data and records. Explore ZENIFIB investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Zenith Fibres (ZENIFIB)?
The all-time high share price of Zenith Fibres was ₹226.95 recorded on November 01, 2016 on the BSE exchange.
What is the all-time low share price of Zenith Fibres (ZENIFIB)?
The all-time low share price of Zenith Fibres was ₹13.85 recorded on March 06, 2009 on the BSE exchange.
How can I download ZENIFIB historical share price data?
You can download Zenith Fibres 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 ZENIFIB shares?
The highest trading volume day for Zenith Fibres was 456,003 shares traded on June 06, 2024 on the BSE exchange, with share price at ₹78.19.