Zenith Fibres Ltd (ZENF)

ZENF
🏛️ Indien →
68.16
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 71.01 72.60 70.00 71.10 0.0M
2023-12-28 71.50 72.90 71.05 71.11 0.0M
2023-12-27 72.50 73.00 72.50 72.82 0.0M
2023-12-26 74.00 74.00 71.50 72.71 0.0M
2023-12-22 71.49 73.00 70.10 72.86 0.0M
2023-12-21 73.80 73.80 68.50 70.17 0.0M
2023-12-20 71.43 73.00 68.25 69.73 0.0M
2023-12-19 73.95 74.95 70.00 71.34 0.0M
2023-12-18 74.00 74.00 72.05 73.20 0.0M
2023-12-15 73.81 73.81 72.50 72.75 0.0M
2023-12-14 72.01 74.98 71.75 72.01 0.0M
2023-12-13 72.50 74.50 72.06 72.06 0.0M
2023-12-12 74.97 76.00 73.03 73.11 0.0M
2023-12-11 75.00 77.48 72.96 73.67 0.0M
2023-12-08 70.50 78.99 70.50 74.44 0.0M
2023-12-07 69.99 71.09 68.75 69.00 0.0M
2023-12-06 68.94 69.50 68.05 69.14 0.0M
2023-12-05 68.99 69.00 67.00 67.29 0.0M
2023-12-04 67.62 69.00 67.62 68.53 0.0M
2023-12-01 68.99 69.00 67.80 67.98 0.0M
2023-11-30 68.02 69.00 67.75 67.80 0.0M
2023-11-29 68.50 69.00 67.10 68.45 0.0M
2023-11-28 67.99 68.50 67.00 67.88 0.0M
2023-11-24 67.91 68.10 67.30 67.99 0.0M
2023-11-23 67.99 68.99 67.00 67.93 0.0M
2023-11-22 68.25 68.99 66.16 67.97 0.0M
2023-11-21 67.60 68.40 66.53 67.54 0.0M
2023-11-20 68.11 68.99 66.50 67.99 0.0M
2023-11-17 67.80 68.40 66.51 68.11 0.0M
2023-11-16 68.19 68.19 67.00 67.76 0.0M
2023-11-15 67.73 68.40 66.75 67.27 0.0M
2023-11-13 68.00 68.00 66.04 67.73 0.0M
2023-11-12 66.41 68.00 66.41 68.00 0.0M
2023-11-10 67.50 67.50 66.40 66.40 0.0M
2023-11-09 67.93 67.93 66.00 66.40 0.0M
2023-11-08 67.98 67.98 66.02 67.92 0.0M
2023-11-07 67.14 67.14 66.00 66.10 0.0M
2023-11-06 66.00 69.50 66.00 67.57 0.0M
2023-11-03 65.80 66.00 65.80 66.00 0.0M
2023-11-02 64.61 65.81 64.61 65.80 0.0M
2023-11-01 65.94 65.94 64.90 65.82 0.0M
2023-10-31 64.80 66.98 64.40 65.99 0.0M
2023-10-30 66.00 66.25 64.90 64.90 0.0M
2023-10-27 64.99 65.99 63.70 65.00 0.0M
2023-10-26 65.70 65.89 63.49 63.52 0.0M
2023-10-25 67.50 67.50 64.00 64.59 0.0M
2023-10-23 69.50 69.50 65.00 66.82 0.0M
2023-10-20 67.90 70.00 66.71 67.42 0.0M
2023-10-19 66.02 68.00 66.02 67.98 0.0M
2023-10-18 66.50 67.60 65.00 66.99 0.0M
2023-10-17 67.90 68.00 66.50 67.04 0.0M
2023-10-16 66.00 67.99 66.00 66.61 0.0M
2023-10-13 67.85 67.85 67.01 67.49 0.0M
2023-10-12 67.95 67.95 66.30 67.85 0.0M
2023-10-11 66.95 68.50 66.00 67.03 0.0M
2023-10-10 66.90 68.49 66.00 67.02 0.0M
2023-10-09 66.80 67.70 63.90 66.99 0.0M
2023-10-06 68.00 69.00 66.60 67.72 0.0M
2023-10-05 71.34 71.34 67.55 68.03 0.0M
2023-10-04 66.36 68.84 66.36 67.68 0.0M
2023-10-03 69.00 70.99 68.05 68.23 0.0M
2023-09-29 67.99 68.10 66.53 68.01 0.0M
2023-09-28 68.49 68.49 66.56 67.00 0.0M
2023-09-27 66.03 68.49 66.03 67.28 0.0M
2023-09-26 67.20 68.98 67.12 67.31 0.0M
2023-09-25 68.00 68.48 66.11 67.11 0.0M
2023-09-22 66.04 68.99 66.02 67.11 0.0M
2023-09-21 70.97 71.20 62.45 67.01 0.0M
2023-09-20 69.80 72.00 68.81 71.03 0.0M
2023-09-18 69.90 71.00 68.10 69.80 0.0M
2023-09-15 68.31 71.95 67.00 68.89 0.0M
2023-09-14 68.75 69.90 68.00 69.53 0.0M
2023-09-13 67.00 70.00 66.41 68.75 0.0M
2023-09-12 67.89 68.49 65.99 67.24 0.0M
2023-09-11 69.40 69.40 67.00 67.47 0.0M
2023-09-08 67.57 70.90 67.16 68.36 0.0M
2023-09-07 67.90 69.00 67.15 68.95 0.0M
2023-09-06 66.51 69.40 66.51 66.60 0.0M
2023-09-05 69.49 69.79 67.11 68.00 0.0M
2023-09-04 65.51 68.89 65.51 67.52 0.0M
2023-09-01 64.15 68.00 64.10 65.38 0.0M
2023-08-31 64.00 65.45 64.00 64.10 0.0M
2023-08-30 66.25 66.25 64.00 64.72 0.0M
2023-08-29 63.99 65.00 63.50 64.98 0.0M
2023-08-28 65.00 65.00 63.00 63.00 0.0M
2023-08-25 63.99 65.00 62.82 63.99 0.0M
2023-08-24 63.80 64.47 62.60 62.60 0.0M
2023-08-23 62.89 64.50 62.41 63.99 0.0M
2023-08-22 63.00 64.50 61.25 62.38 0.0M
2023-08-21 63.31 63.99 63.05 63.99 0.0M
2023-08-18 64.00 65.85 62.00 62.83 0.0M
2023-08-17 64.01 65.97 64.00 64.00 0.0M
2023-08-16 64.26 65.94 64.26 64.99 0.0M
2023-08-14 65.00 66.13 63.50 64.26 0.0M
2023-08-11 68.00 70.00 67.50 68.52 0.0M
2023-08-10 67.49 69.49 67.00 69.23 0.0M
2023-08-09 67.48 68.72 65.00 67.10 0.0M
2023-08-08 67.00 67.60 65.15 67.51 0.0M
2023-08-07 66.95 67.49 65.51 66.89 0.0M
2023-08-04 66.00 67.44 64.80 66.00 0.0M
2023-08-03 68.99 68.99 63.00 64.21 0.0M
2023-08-02 65.05 72.50 64.51 66.50 0.0M
2023-08-01 66.30 66.93 64.30 65.99 0.0M
2023-07-31 64.49 67.00 64.29 65.00 0.0M
2023-07-28 63.99 64.00 62.52 63.00 0.0M
2023-07-27 62.11 63.94 62.11 63.11 0.0M
2023-07-26 63.46 64.50 62.00 62.40 0.0M
2023-07-25 62.11 63.49 61.20 62.54 0.0M
2023-07-24 63.00 63.00 61.52 62.87 0.0M
2023-07-21 63.75 63.75 62.00 62.00 0.0M
2023-07-20 62.53 63.99 62.53 63.01 0.0M
2023-07-19 62.76 63.94 62.60 62.83 0.0M
2023-07-18 64.50 64.50 62.50 62.60 0.0M
2023-07-17 63.30 64.00 63.09 63.98 0.0M
2023-07-14 62.98 63.30 62.11 63.06 0.0M
2023-07-13 62.32 63.50 62.00 62.50 0.0M
2023-07-12 62.30 62.75 61.00 62.32 0.0M
2023-07-11 63.00 63.00 61.15 62.18 0.0M
2023-07-10 62.15 62.97 61.50 61.95 0.0M
2023-07-07 62.11 63.31 62.10 62.12 0.0M
2023-07-06 63.42 63.42 62.43 62.49 0.0M
2023-07-05 63.49 63.49 62.12 63.42 0.0M
2023-07-04 61.50 63.50 61.50 63.27 0.0M
2023-07-03 63.00 63.25 60.05 61.87 0.0M
2023-06-30 62.02 63.98 61.50 62.74 0.0M
2023-06-28 62.00 62.96 62.00 62.88 0.0M
2023-06-27 63.98 63.98 62.20 62.28 0.0M
2023-06-26 64.00 64.00 62.00 62.90 0.0M
2023-06-23 63.00 64.50 62.51 63.15 0.0M
2023-06-22 63.98 63.98 61.62 62.53 0.0M
2023-06-21 63.03 63.45 62.00 63.20 0.0M
2023-06-20 63.46 63.46 62.55 62.86 0.0M
2023-06-19 63.00 63.75 62.11 63.46 0.0M
2023-06-16 63.01 63.48 61.23 62.52 0.0M
2023-06-15 63.26 63.49 62.01 63.23 0.0M
2023-06-14 62.55 63.50 61.20 63.26 0.0M
2023-06-13 63.90 63.90 62.22 63.55 0.0M
2023-06-12 64.00 64.46 63.00 63.81 0.0M
2023-06-09 63.95 63.99 63.03 63.99 0.0M
2023-06-08 63.49 64.49 62.92 63.86 0.0M
2023-06-07 63.00 63.40 62.03 63.34 0.0M
2023-06-06 63.19 63.30 62.20 62.98 0.0M
2023-06-05 63.00 63.49 60.00 62.99 0.0M
2023-06-02 63.00 63.74 61.50 62.29 0.0M
2023-06-01 63.00 63.50 62.52 62.99 0.0M
2023-05-31 62.50 62.99 61.36 62.49 0.0M
2023-05-30 63.64 63.99 60.00 62.50 0.0M
2023-05-29 63.99 64.50 63.00 63.64 0.0M
2023-05-26 64.99 64.99 62.00 62.60 0.0M
2023-05-25 64.99 64.99 62.01 63.06 0.0M
2023-05-24 66.50 68.70 62.00 63.08 0.0M
2023-05-23 67.00 67.40 66.80 67.39 0.0M
2023-05-22 67.00 67.25 66.03 67.00 0.0M
2023-05-19 69.04 69.04 65.06 66.94 0.0M
2023-05-18 65.00 68.50 65.00 67.36 0.0M
2023-05-17 66.50 66.55 64.90 65.66 0.0M
2023-05-16 68.73 68.73 65.00 65.10 0.0M
2023-05-15 67.79 68.00 65.90 67.06 0.0M
2023-05-12 67.98 67.98 67.00 67.70 0.0M
2023-05-11 67.49 69.80 66.56 67.34 0.0M
2023-05-10 67.50 67.50 63.03 66.80 0.0M
2023-05-09 67.00 67.50 63.75 66.01 0.0M
2023-05-08 69.95 70.00 65.31 66.74 0.0M
2023-05-05 70.00 70.00 67.00 68.03 0.0M
2023-05-04 70.00 70.00 67.00 69.77 0.0M
2023-05-03 67.00 69.19 67.00 68.77 0.0M
2023-05-02 69.20 71.40 67.00 67.51 0.0M
2023-04-28 67.48 68.53 66.99 67.87 0.0M
2023-04-27 67.48 67.48 65.00 65.37 0.0M
2023-04-26 66.89 66.90 65.20 66.49 0.0M
2023-04-25 67.92 67.92 65.30 65.68 0.0M
2023-04-24 67.25 69.00 62.50 65.68 0.0M
2023-04-21 69.40 69.40 66.55 67.10 0.0M
2023-04-20 68.45 68.99 66.11 67.09 0.0M
2023-04-19 67.45 68.00 65.90 67.73 0.0M
2023-04-18 65.05 66.50 65.05 65.85 0.0M
2023-04-17 65.60 66.50 65.56 66.35 0.0M
2023-04-13 66.76 68.80 65.00 65.86 0.0M
2023-04-12 68.99 68.99 66.75 67.96 0.0M
2023-04-11 69.26 69.94 66.00 66.61 0.0M
2023-04-10 69.50 69.95 67.05 69.26 0.0M
2023-04-06 68.00 68.90 67.95 68.88 0.0M
2023-04-05 66.97 67.45 66.50 67.44 0.0M
2023-04-03 67.80 68.00 65.15 66.97 0.0M
2023-03-31 63.40 67.50 63.40 66.56 0.0M
2023-03-29 63.00 64.47 61.00 63.86 0.0M
2023-03-28 66.95 66.95 61.00 61.99 0.0M
2023-03-27 69.50 69.50 64.50 65.00 0.0M
2023-03-24 69.95 69.95 67.49 67.50 0.0M
2023-03-23 68.05 71.88 67.61 68.03 0.0M
2023-03-22 68.75 70.00 67.06 69.51 0.0M
2023-03-21 68.95 69.15 68.45 68.45 0.0M
2023-03-20 67.25 68.00 66.06 66.18 0.0M
2023-03-17 67.10 68.95 67.05 67.10 0.0M
2023-03-16 68.50 68.90 67.75 67.76 0.0M
2023-03-15 68.60 70.00 67.53 68.01 0.0M
2023-03-14 68.50 69.95 66.45 69.77 0.0M
2023-03-13 67.85 71.00 67.85 68.57 0.0M
2023-03-10 68.00 70.00 65.50 67.83 0.0M
2023-03-09 72.40 72.40 68.50 71.93 0.0M
2023-03-08 70.95 71.20 68.60 71.17 0.0M
2023-03-06 69.10 71.79 68.25 69.46 0.0M
2023-03-03 68.42 72.10 67.50 68.67 0.0M
2023-03-02 72.69 72.69 69.00 70.57 0.0M
2023-03-01 68.00 73.19 68.00 72.69 0.0M
2023-02-28 69.75 71.20 67.90 70.90 0.0M
2023-02-27 71.00 74.00 67.20 67.90 0.0M
2023-02-24 71.50 73.90 71.50 73.45 0.0M
2023-02-23 71.55 73.25 71.45 71.50 0.0M
2023-02-22 73.40 73.40 71.20 71.65 0.0M
2023-02-21 73.90 73.95 71.95 72.65 0.0M
2023-02-20 73.00 75.45 72.60 73.50 0.0M
2023-02-17 74.40 76.00 72.05 74.95 0.0M
2023-02-16 75.00 75.80 70.30 74.15 0.0M
2023-02-15 75.95 75.95 74.00 75.00 0.0M
2023-02-14 74.00 75.80 73.75 75.40 0.0M
2023-02-13 75.00 75.00 72.30 73.40 0.0M
2023-02-10 75.95 76.00 72.00 74.95 0.0M
2023-02-09 73.10 76.00 73.10 76.00 0.0M
2023-02-08 74.85 75.50 72.50 73.70 0.0M
2023-02-07 75.25 75.85 73.25 73.45 0.0M
2023-02-06 73.25 77.00 73.25 73.75 0.0M
2023-02-03 77.00 77.00 72.00 73.30 0.0M
2023-02-02 74.95 78.00 73.00 75.80 0.0M
2023-02-01 75.00 75.00 73.00 73.10 0.0M
2023-01-31 73.70 75.80 73.50 75.00 0.0M
2023-01-30 76.00 76.00 72.50 73.10 0.0M
2023-01-27 85.00 89.00 74.95 75.85 0.0M
2023-01-25 83.05 87.50 80.00 82.60 0.0M
2023-01-24 82.35 87.95 81.00 84.00 0.0M
2023-01-23 76.40 84.40 74.40 82.30 0.0M
2023-01-20 77.00 79.95 77.00 77.55 0.0M
2023-01-19 79.95 79.95 77.00 77.75 0.0M
2023-01-18 77.35 79.05 77.35 78.05 0.0M
2023-01-17 81.50 81.50 78.00 78.50 0.0M
2023-01-16 82.00 83.95 79.00 79.45 0.0M
2023-01-13 81.00 84.65 81.00 82.45 0.0M
2023-01-12 83.00 83.00 80.25 81.80 0.0M
2023-01-11 84.00 85.45 80.50 83.00 0.0M
2023-01-10 82.00 83.45 81.30 82.90 0.0M
2023-01-09 82.50 86.80 82.50 82.70 0.0M
2023-01-06 83.50 89.00 78.00 83.70 0.1M
2023-01-05 78.60 83.00 78.60 80.80 0.0M
2023-01-04 74.00 85.50 72.00 82.05 0.0M
2023-01-03 71.05 73.80 71.05 72.10 0.0M
2023-01-02 71.30 73.45 70.00 71.15 0.0M