Zenith Fibres Ltd (ZENF)

ZENF
🏛️ Indien →
67.40
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:30 66.98 66.98 66.98 66.98 0.0K
11:05 66.96 66.96 66.96 66.96 0.0K
11:10 66.90 66.90 66.90 66.90 0.2K
11:25 66.96 66.96 66.96 66.96 0.1K
11:35 66.96 66.96 66.96 66.96 0.0K
11:50 64.10 64.10 64.10 64.10 0.3K
13:05 66.00 66.00 66.00 66.00 0.1K
13:35 66.49 66.49 66.00 66.00 0.1K
15:20 66.48 66.48 66.33 66.33 0.1K
15:25 66.39 66.39 66.34 66.34 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 67.00 67.43 65.00 67.40 0.0M
2025-10-01 66.98 66.98 64.10 66.34 0.0M
2025-09-30 64.10 67.39 64.00 66.82 0.0M
2025-09-29 69.99 69.99 60.00 63.82 0.0M
2025-09-26 69.40 69.50 68.16 69.50 0.0M
2025-09-25 69.49 69.49 68.55 68.60 0.0M
2025-09-24 68.66 69.49 68.50 69.49 0.0M
2025-09-23 69.98 69.98 68.60 68.60 0.0M
2025-09-22 71.98 71.98 68.56 68.67 0.0M
2025-09-19 68.56 70.45 68.56 69.97 0.0M
2025-09-18 70.39 70.80 68.60 70.26 0.0M
2025-09-17 69.01 70.80 68.50 69.99 0.0M
2025-09-16 70.50 72.00 69.15 70.01 0.0M
2025-09-15 69.62 70.49 68.50 70.00 0.0M
2025-09-12 68.00 69.81 63.40 69.62 0.0M
2025-09-11 69.90 72.05 68.50 68.51 0.0M
2025-09-10 71.88 71.88 69.00 69.78 0.0M
2025-09-09 68.00 72.97 67.01 71.89 0.0M
2025-09-08 68.53 69.88 68.00 68.03 0.0M
2025-09-05 68.98 68.98 68.00 68.53 0.0M
2025-09-04 67.99 68.97 67.05 68.10 0.0M
2025-09-03 67.99 67.99 65.11 66.89 0.0M
2025-09-02 65.91 66.99 65.80 66.49 0.0M
2025-09-01 68.00 68.00 66.17 66.17 0.0M
2025-08-29 68.99 68.99 67.16 67.16 0.0M
2025-08-28 66.00 68.29 65.10 66.67 0.0M
2025-08-26 68.56 68.56 67.10 67.17 0.0M
2025-08-25 68.80 69.88 68.50 68.52 0.0M
2025-08-22 69.05 69.90 68.56 68.88 0.0M
2025-08-21 69.14 69.99 69.04 69.05 0.0M
2025-08-20 70.40 70.40 69.01 69.14 0.0M
2025-08-19 69.99 70.40 69.50 70.40 0.0M
2025-08-18 69.25 70.00 67.00 70.00 0.0M
2025-08-14 69.14 69.99 68.20 68.55 0.0M
2025-08-13 69.65 70.49 69.02 69.14 0.0M
2025-08-12 70.00 70.00 69.01 69.65 0.0M
2025-08-11 71.94 71.94 69.00 69.17 0.0M
2025-08-08 70.10 71.98 68.39 69.02 0.0M
2025-08-07 70.06 72.89 68.03 71.77 0.0M
2025-08-06 71.09 71.09 69.03 70.27 0.0M
2025-08-05 71.97 71.97 70.00 71.03 0.0M
2025-08-04 71.98 71.98 70.52 71.96 0.0M
2025-08-01 70.56 72.49 70.11 70.78 0.0M
2025-07-31 71.06 72.50 71.05 71.05 0.0M
2025-07-30 71.99 72.00 70.91 71.97 0.0M
2025-07-29 69.71 71.98 69.71 71.98 0.0M
2025-07-28 71.90 71.90 68.00 70.04 0.0M
2025-07-25 71.89 71.89 69.01 71.44 0.0M
2025-07-24 71.01 72.48 70.50 70.50 0.0M
2025-07-23 72.99 73.50 71.00 72.98 0.0M
2025-07-22 71.51 72.97 71.51 72.74 0.0M
2025-07-21 71.50 73.00 71.50 72.85 0.0M
2025-07-18 72.99 72.99 71.00 71.01 0.0M
2025-07-17 72.25 73.89 71.51 72.16 0.0M
2025-07-16 72.50 73.90 72.25 72.25 0.0M
2025-07-15 73.98 73.98 72.03 72.53 0.0M
2025-07-14 72.77 74.00 72.76 72.76 0.0M
2025-07-11 74.99 74.99 72.75 72.76 0.0M
2025-07-10 72.99 73.95 71.50 73.91 0.0M
2025-07-09 73.00 73.00 71.57 71.88 0.0M
2025-07-08 72.49 73.00 71.01 72.90 0.0M
2025-07-07 71.58 73.50 71.55 72.49 0.0M
2025-07-04 73.28 73.99 70.01 71.52 0.0M
2025-07-03 71.70 73.36 71.70 71.86 0.0M
2025-07-02 72.73 73.33 72.06 72.12 0.0M
2025-07-01 73.95 73.95 71.50 72.73 0.0M
2025-06-30 73.90 73.96 71.55 72.90 0.0M
2025-06-27 72.99 73.50 72.00 72.80 0.0M
2025-06-26 72.99 72.99 71.00 71.81 0.0M
2025-06-25 73.44 73.44 71.00 71.92 0.0M
2025-06-24 69.00 72.95 69.00 72.02 0.0M
2025-06-23 68.02 70.88 66.00 68.98 0.0M
2025-06-20 71.49 71.50 69.10 71.27 0.0M
2025-06-19 70.98 70.98 68.62 70.97 0.3M
2025-06-18 68.62 70.77 68.62 69.69 0.0M
2025-06-17 71.01 71.94 70.00 70.00 0.0M
2025-06-16 72.90 72.90 70.06 71.57 0.0M
2025-06-13 71.98 71.98 70.45 71.57 0.0M
2025-06-12 71.06 72.88 70.17 71.85 0.0M
2025-06-11 71.00 72.45 71.00 72.00 0.0M
2025-06-10 68.11 72.00 68.11 70.68 0.0M
2025-06-09 72.00 72.00 68.60 69.70 0.0M
2025-06-06 71.48 71.48 68.00 70.99 0.0M
2025-06-05 69.17 71.49 69.00 70.58 0.0M
2025-06-04 70.00 71.00 68.00 69.57 0.0M
2025-06-03 70.01 71.49 69.66 70.04 0.0M
2025-06-02 70.06 71.38 68.55 70.31 0.0M
2025-05-30 70.40 72.95 69.10 71.86 0.0M
2025-05-29 71.00 71.00 68.50 69.04 0.0M
2025-05-28 70.13 72.89 68.50 70.21 0.0M
2025-05-27 76.02 78.00 70.60 72.01 0.0M
2025-05-26 77.93 77.93 75.56 76.02 0.0M
2025-05-23 73.52 77.00 73.52 76.05 0.0M
2025-05-22 75.95 75.99 74.35 74.92 0.0M
2025-05-21 75.70 75.70 74.00 75.50 0.0M
2025-05-20 75.99 75.99 73.50 74.00 0.0M
2025-05-19 76.00 76.00 74.50 75.26 0.0M
2025-05-16 74.99 75.00 73.70 74.93 0.0M
2025-05-15 73.86 74.99 73.18 73.74 0.0M
2025-05-14 76.45 76.45 72.00 73.86 0.0M
2025-05-13 75.47 77.00 74.90 74.99 0.0M
2025-05-12 73.01 75.89 73.01 75.47 0.0M
2025-05-09 74.99 75.00 73.01 73.05 0.0M
2025-05-08 74.00 74.00 74.00 74.00 0.0M
2025-05-07 75.28 75.28 73.10 75.17 0.0M
2025-05-06 75.70 75.70 73.50 73.51 0.0M
2025-05-05 72.38 76.68 72.35 75.88 0.0M
2025-05-02 72.00 75.27 72.00 72.35 0.0M
2025-04-30 74.50 74.50 72.05 72.28 0.0M
2025-04-29 73.05 74.90 73.05 73.36 0.0M
2025-04-28 75.88 75.88 73.00 73.02 0.0M
2025-04-25 76.00 76.00 72.05 74.77 0.0M
2025-04-24 75.21 77.90 74.81 75.60 0.0M
2025-04-23 76.10 77.44 75.00 76.63 0.0M
2025-04-22 75.97 78.00 73.51 75.87 0.0M
2025-04-21 73.26 76.25 73.26 74.72 0.0M
2025-04-17 74.69 75.92 74.04 74.20 0.0M
2025-04-16 75.90 77.89 74.66 74.67 0.0M
2025-04-15 75.55 75.94 73.56 75.78 0.0M
2025-04-11 73.45 75.88 73.45 75.26 0.0M
2025-04-09 72.99 73.48 72.99 73.45 0.0M
2025-04-08 71.99 74.00 70.15 72.02 0.0M
2025-04-07 69.06 71.49 68.00 70.00 0.0M
2025-04-04 73.00 73.90 70.43 72.30 0.0M
2025-04-03 71.99 73.33 70.07 72.71 0.0M
2025-04-02 69.34 71.90 69.00 71.29 0.0M
2025-04-01 68.10 71.00 68.10 69.34 0.0M
2025-03-28 72.78 72.98 69.56 70.71 0.0M
2025-03-27 71.60 72.90 69.30 70.43 0.0M
2025-03-26 73.22 73.22 70.40 71.57 0.0M
2025-03-25 74.49 74.90 70.20 73.22 0.0M
2025-03-24 74.90 75.00 73.00 73.45 0.0M
2025-03-21 74.93 75.00 73.00 74.90 0.0M
2025-03-20 75.49 75.49 73.01 73.46 0.0M
2025-03-19 73.05 74.48 72.20 73.26 0.0M
2025-03-18 75.89 75.89 73.01 73.01 0.0M
2025-03-17 75.95 78.00 74.00 74.13 0.0M
2025-03-13 74.80 74.90 72.00 74.47 0.0M
2025-03-12 73.00 74.98 71.66 74.90 0.0M
2025-03-11 73.90 73.90 71.91 73.24 0.0M
2025-03-10 71.52 74.91 69.99 71.84 0.4M
2025-03-07 79.75 79.75 72.40 73.97 0.0M
2025-03-06 73.46 77.74 71.65 73.33 0.0M
2025-03-05 72.09 75.29 71.02 72.02 0.0M
2025-03-04 66.72 73.85 66.72 71.89 0.0M
2025-03-03 69.70 71.50 64.01 66.72 0.0M
2025-02-28 69.11 70.85 68.00 69.72 0.0M
2025-02-27 71.61 74.80 69.00 70.08 0.0M
2025-02-25 71.10 75.26 71.10 73.93 0.0M
2025-02-24 72.71 74.70 70.20 71.09 0.0M
2025-02-21 73.20 75.97 71.58 74.53 0.0M
2025-02-20 73.60 73.99 70.14 73.19 0.0M
2025-02-19 72.48 72.50 70.26 72.39 0.0M
2025-02-18 76.90 76.90 67.50 71.14 0.0M
2025-02-17 76.99 76.99 72.70 74.72 0.0M
2025-02-14 75.26 76.24 73.01 75.49 0.0M
2025-02-13 77.80 77.99 75.05 75.33 0.0M
2025-02-12 77.98 77.98 74.00 77.80 0.0M
2025-02-11 79.58 79.89 74.86 76.76 0.0M
2025-02-10 77.00 78.95 75.01 78.04 0.0M
2025-02-07 79.70 79.70 77.00 77.00 0.0M
2025-02-06 78.99 79.06 76.41 76.99 0.0M
2025-02-05 79.11 79.11 77.00 77.77 0.0M
2025-02-04 79.00 82.50 77.01 77.62 0.0M
2025-02-03 75.01 78.99 75.01 77.80 0.0M
2025-02-01 77.98 77.98 74.89 75.42 0.0M
2025-01-31 73.67 77.57 73.67 76.01 0.0M
2025-01-30 76.11 77.94 75.32 75.55 0.0M
2025-01-29 76.99 79.90 75.50 76.10 0.0M
2025-01-28 69.97 80.01 68.15 74.96 0.0M
2025-01-27 73.53 73.53 68.10 68.69 0.0M
2025-01-24 74.25 74.25 72.00 72.10 0.0M
2025-01-23 77.90 77.90 72.00 72.80 0.0M
2025-01-22 78.00 80.00 73.01 73.81 0.0M
2025-01-21 73.51 79.89 73.51 75.90 0.0M
2025-01-20 76.34 77.70 74.10 76.36 0.0M
2025-01-17 75.58 79.00 75.58 78.27 0.0M
2025-01-16 73.57 77.00 73.57 74.70 0.0M
2025-01-15 74.99 74.99 72.90 74.69 0.0M
2025-01-14 73.84 74.89 71.20 74.49 0.0M
2025-01-13 73.90 73.90 69.60 69.74 0.0M
2025-01-10 75.64 76.50 73.00 73.22 0.0M
2025-01-09 76.56 77.00 68.30 75.64 0.0M
2025-01-08 77.50 77.50 76.00 76.55 0.0M
2025-01-07 75.01 77.80 74.40 76.37 0.0M
2025-01-06 78.89 78.89 74.00 75.01 0.0M
2025-01-03 78.56 78.79 76.50 77.49 0.0M
2025-01-02 78.56 79.49 78.00 78.20 0.0M
2025-01-01 78.51 80.50 78.00 78.90 0.0M