Price Data Selection & Download
Zenlabs Ethica Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2891 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with Zenlabs Ethica value estimation to assess whether the stock is under or overvalued.
Share Price All Time High
₹141.65
September 12, 2018
BSE Exchange
Share Price All Time Low
₹7.13
October 16, 2014
BSE Exchange
Highest Volume Trading Day
480,494
June 29, 2022 • ₹37.50
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
ZENLABS 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 | ₹29.95 | ₹29.95 | ₹28.25 | ₹28.29 | 934 |
| 2026-05-20 | ₹31.98 | ₹31.98 | ₹29.00 | ₹29.01 | 615 |
| 2026-05-19 | ₹29.49 | ₹30.49 | ₹28.00 | ₹30.30 | 1,004 |
| 2026-05-18 | ₹29.00 | ₹31.00 | ₹27.27 | ₹28.73 | 11,122 |
| 2026-05-15 | ₹29.45 | ₹29.45 | ₹27.00 | ₹28.80 | 527 |
| 2026-05-14 | ₹30.98 | ₹30.98 | ₹27.20 | ₹28.99 | 1,062 |
| 2026-05-13 | ₹32.00 | ₹32.00 | ₹27.84 | ₹28.80 | 8,369 |
| 2026-05-12 | ₹28.95 | ₹32.50 | ₹28.95 | ₹29.50 | 20,494 |
| 2026-05-11 | ₹24.39 | ₹28.97 | ₹24.10 | ₹28.83 | 66,837 |
| 2026-05-08 | ₹26.00 | ₹26.00 | ₹24.11 | ₹24.39 | 2,119 |
| 2026-05-07 | ₹26.01 | ₹26.38 | ₹24.11 | ₹25.22 | 10,097 |
| 2026-05-06 | ₹24.00 | ₹27.40 | ₹22.48 | ₹26.49 | 56,163 |
| 2026-05-05 | ₹22.52 | ₹24.02 | ₹22.52 | ₹23.42 | 1,416 |
| 2026-05-04 | ₹23.99 | ₹23.99 | ₹22.11 | ₹23.69 | 925 |
| 2026-04-30 | ₹23.45 | ₹23.45 | ₹22.01 | ₹22.90 | 124 |
| 2026-04-29 | ₹23.48 | ₹23.48 | ₹22.00 | ₹22.99 | 544 |
| 2026-04-28 | ₹24.76 | ₹24.76 | ₹22.45 | ₹22.73 | 17,455 |
| 2026-04-27 | ₹21.48 | ₹24.91 | ₹21.48 | ₹23.99 | 38,422 |
| 2026-04-24 | ₹24.50 | ₹24.50 | ₹21.40 | ₹21.48 | 6,893 |
| 2026-04-23 | ₹24.75 | ₹24.75 | ₹22.55 | ₹23.49 | 1,795 |
| 2026-04-22 | ₹23.64 | ₹25.00 | ₹22.66 | ₹23.44 | 34,488 |
| 2026-04-21 | ₹24.37 | ₹24.37 | ₹23.75 | ₹23.76 | 33 |
| 2026-04-20 | ₹24.69 | ₹24.69 | ₹22.60 | ₹22.72 | 2,286 |
| 2026-04-17 | ₹24.00 | ₹24.00 | ₹23.00 | ₹23.00 | 751 |
| 2026-04-16 | ₹21.70 | ₹24.95 | ₹21.70 | ₹22.56 | 3,606 |
| 2026-04-15 | ₹23.28 | ₹23.95 | ₹22.05 | ₹23.02 | 3,146 |
| 2026-04-13 | ₹21.15 | ₹24.87 | ₹20.20 | ₹22.77 | 27,803 |
| 2026-04-10 | ₹21.50 | ₹21.50 | ₹20.36 | ₹20.73 | 1,207 |
| 2026-04-09 | ₹21.04 | ₹21.26 | ₹20.00 | ₹20.64 | 2,187 |
| 2026-04-08 | ₹23.70 | ₹23.70 | ₹18.50 | ₹21.26 | 69,629 |
| 2026-04-07 | ₹18.52 | ₹21.49 | ₹18.52 | ₹21.01 | 28,323 |
| 2026-04-06 | ₹19.00 | ₹19.00 | ₹17.50 | ₹18.00 | 2,086 |
| 2026-04-02 | ₹18.51 | ₹18.51 | ₹17.25 | ₹17.57 | 1,342 |
| 2026-04-01 | ₹17.37 | ₹18.27 | ₹17.37 | ₹18.27 | 447 |
| 2026-03-30 | ₹18.27 | ₹18.27 | ₹17.37 | ₹17.37 | 8,182 |
| 2026-03-27 | ₹19.91 | ₹19.91 | ₹17.50 | ₹18.28 | 10,721 |
| 2026-03-25 | ₹17.52 | ₹19.56 | ₹17.45 | ₹19.00 | 38,527 |
| 2026-03-24 | ₹19.45 | ₹19.45 | ₹16.50 | ₹17.17 | 3,336 |
| 2026-03-23 | ₹19.00 | ₹19.00 | ₹18.10 | ₹18.44 | 5,002 |
| 2026-03-20 | ₹19.53 | ₹19.53 | ₹18.01 | ₹18.22 | 1,039 |
| 2026-03-19 | ₹19.55 | ₹19.89 | ₹18.40 | ₹19.08 | 4,865 |
| 2026-03-18 | ₹19.90 | ₹19.90 | ₹18.35 | ₹19.01 | 3,096 |
| 2026-03-17 | ₹19.90 | ₹19.90 | ₹18.91 | ₹19.48 | 737 |
| 2026-03-16 | ₹19.99 | ₹19.99 | ₹18.82 | ₹19.56 | 283 |
| 2026-03-13 | ₹21.44 | ₹21.44 | ₹19.26 | ₹19.45 | 39,674 |
| 2026-03-12 | ₹19.90 | ₹22.55 | ₹19.90 | ₹20.95 | 36,805 |
| 2026-03-11 | ₹21.20 | ₹21.20 | ₹20.00 | ₹20.40 | 6,821 |
| 2026-03-10 | ₹20.03 | ₹23.40 | ₹19.69 | ₹21.84 | 12,189 |
| 2026-03-09 | ₹20.30 | ₹22.00 | ₹19.02 | ₹19.71 | 8,175 |
| 2026-03-06 | ₹19.90 | ₹20.52 | ₹19.45 | ₹20.50 | 426 |
| 2026-03-05 | ₹19.90 | ₹20.51 | ₹19.90 | ₹20.21 | 203 |
| 2026-03-04 | ₹20.55 | ₹21.00 | ₹18.90 | ₹19.97 | 1,164 |
| 2026-03-02 | ₹21.05 | ₹21.05 | ₹19.02 | ₹20.05 | 915 |
| 2026-02-27 | ₹20.98 | ₹20.98 | ₹20.98 | ₹20.98 | 11 |
| 2026-02-26 | ₹20.90 | ₹20.90 | ₹19.93 | ₹20.78 | 218 |
| 2026-02-25 | ₹20.50 | ₹20.96 | ₹19.83 | ₹20.90 | 224 |
| 2026-02-24 | ₹20.99 | ₹20.99 | ₹19.95 | ₹19.96 | 808 |
| 2026-02-23 | ₹20.50 | ₹21.60 | ₹20.50 | ₹21.06 | 1,146 |
| 2026-02-20 | ₹20.05 | ₹21.98 | ₹19.90 | ₹21.03 | 13,463 |
| 2026-02-19 | ₹20.55 | ₹20.55 | ₹19.25 | ₹19.90 | 696 |
| 2026-02-18 | ₹19.47 | ₹20.49 | ₹19.47 | ₹20.47 | 107 |
| 2026-02-17 | ₹21.50 | ₹21.50 | ₹19.85 | ₹20.48 | 858 |
| 2026-02-16 | ₹19.55 | ₹20.90 | ₹19.01 | ₹20.60 | 2,751 |
| 2026-02-13 | ₹19.55 | ₹20.20 | ₹19.55 | ₹19.66 | 15 |
| 2026-02-12 | ₹20.31 | ₹20.31 | ₹19.00 | ₹19.65 | 897 |
| 2026-02-11 | ₹20.44 | ₹20.44 | ₹19.70 | ₹20.37 | 102 |
| 2026-02-10 | ₹19.40 | ₹20.45 | ₹18.03 | ₹20.25 | 15,907 |
| 2026-02-09 | ₹18.65 | ₹19.03 | ₹18.42 | ₹18.99 | 856 |
| 2026-02-06 | ₹19.70 | ₹19.70 | ₹18.06 | ₹19.03 | 1,319 |
| 2026-02-05 | ₹19.00 | ₹19.51 | ₹19.00 | ₹19.51 | 885 |
| 2026-02-04 | ₹19.50 | ₹19.50 | ₹18.51 | ₹19.29 | 788 |
| 2026-02-03 | ₹19.05 | ₹19.54 | ₹18.15 | ₹19.15 | 3,980 |
| 2026-02-02 | ₹19.04 | ₹19.04 | ₹18.03 | ₹18.90 | 4,214 |
| 2026-02-01 | ₹20.38 | ₹20.38 | ₹18.00 | ₹18.44 | 7,600 |
| 2026-01-30 | ₹19.88 | ₹19.88 | ₹18.01 | ₹19.61 | 7,088 |
| 2026-01-29 | ₹19.99 | ₹19.99 | ₹18.60 | ₹19.44 | 2,372 |
| 2026-01-28 | ₹19.90 | ₹19.90 | ₹18.50 | ₹18.99 | 4,719 |
| 2026-01-27 | ₹20.70 | ₹20.70 | ₹19.00 | ₹19.00 | 4,554 |
| 2026-01-23 | ₹20.10 | ₹20.39 | ₹18.98 | ₹19.40 | 8,447 |
| 2026-01-22 | ₹19.66 | ₹20.40 | ₹19.66 | ₹20.39 | 275 |
| 2026-01-21 | ₹19.25 | ₹20.14 | ₹19.15 | ₹19.75 | 2,851 |
| 2026-01-20 | ₹21.80 | ₹21.80 | ₹19.20 | ₹20.24 | 163 |
| 2026-01-19 | ₹20.09 | ₹20.10 | ₹19.02 | ₹20.00 | 3,353 |
| 2026-01-16 | ₹20.95 | ₹20.95 | ₹19.75 | ₹20.11 | 1,929 |
| 2026-01-14 | ₹20.96 | ₹20.96 | ₹19.50 | ₹20.55 | 1,195 |
| 2026-01-13 | ₹21.88 | ₹21.88 | ₹20.00 | ₹20.34 | 1,320 |
| 2026-01-12 | ₹22.00 | ₹22.00 | ₹20.41 | ₹20.99 | 710 |
| 2026-01-09 | ₹22.90 | ₹22.90 | ₹20.30 | ₹21.57 | 5,331 |
| 2026-01-08 | ₹19.00 | ₹21.80 | ₹19.00 | ₹19.70 | 841 |
| 2026-01-07 | ₹23.53 | ₹23.53 | ₹20.00 | ₹21.00 | 11,079 |
| 2026-01-06 | ₹19.90 | ₹21.27 | ₹19.35 | ₹20.21 | 197 |
| 2026-01-05 | ₹21.80 | ₹21.80 | ₹19.70 | ₹20.27 | 217 |
| 2026-01-02 | ₹21.55 | ₹21.55 | ₹18.60 | ₹20.27 | 17,460 |
| 2026-01-01 | ₹21.65 | ₹21.65 | ₹19.00 | ₹19.60 | 725 |
Zenlabs Ethica Share Price Performance Analysis (Jan 2008 - May 2026)
ZENLABS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+44.34%
₹19.60 → ₹28.29
Year to Date
Price Volatility
14.14%
Low Volatility
Year to Date
Average Daily Volume
7,852
Year to Date Average
BSE Exchange
Zenlabs Ethica Share Price History – Frequently Asked Questions
Common questions about ZENLABS historical data and records. Explore ZENLABS investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Zenlabs Ethica (ZENLABS)?
The all-time high share price of Zenlabs Ethica was ₹141.65 recorded on September 12, 2018 on the BSE exchange.
What is the all-time low share price of Zenlabs Ethica (ZENLABS)?
The all-time low share price of Zenlabs Ethica was ₹7.13 recorded on October 16, 2014 on the BSE exchange.
How can I download ZENLABS historical share price data?
You can download Zenlabs Ethica 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 ZENLABS shares?
The highest trading volume day for Zenlabs Ethica was 480,494 shares traded on June 29, 2022 on the BSE exchange, with share price at ₹37.5.