BSE - Delayed Quote INR

Zenlabs Ethica Limited (ZENLABS.BO)

31.90
-0.69
(-2.12%)
At close: 3:46:10 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 14, 202533.0033.0031.1831.9031.905,397
May 13, 202533.4533.4531.0032.5932.591,643
May 12, 202533.3533.3531.0631.9931.999,156
May 9, 202530.1131.6030.0031.3831.381,719
May 8, 202532.8032.8031.8031.8031.802
May 7, 202531.7533.3530.5531.4531.4512,914
May 6, 202529.6033.7029.6031.9931.996,916
May 5, 202532.4032.4031.2631.5631.561,463
May 2, 202532.8932.8930.5032.5332.53309
Apr 30, 202531.0633.4031.0631.3931.391,773
Apr 29, 202534.3034.3031.0032.6932.69509
Apr 28, 202534.7034.7031.1531.5031.502,820
Apr 25, 202534.9534.9531.0033.8033.80802
Apr 24, 202531.6534.6531.6534.0034.002,163
Apr 23, 202533.0033.8531.3033.4233.421,007
Apr 22, 202532.6533.5032.0032.4632.4615,687
Apr 21, 202533.9933.9931.1631.5831.588,388
Apr 17, 202533.4033.4031.0631.2631.261,290
Apr 16, 202532.9032.9031.2532.0032.00278
Apr 15, 202531.9031.9030.4631.8831.88945
Apr 11, 202532.5032.5030.1531.9031.905,653
Apr 9, 202531.0031.0029.1629.5629.561,205
Apr 8, 202531.7031.7028.6029.7429.7426,616
Apr 7, 202534.0034.0027.3330.1830.1828,193
Apr 4, 202534.7934.7930.1332.3032.309,151
Apr 3, 202529.2033.5029.2032.8932.891,444
Apr 2, 202533.3933.3931.0031.5331.532,582
Apr 1, 202531.2133.8031.2131.7531.751,493
Mar 28, 202531.1533.9031.0631.2131.218,651
Mar 27, 202532.6734.8031.2032.1032.1013,720
Mar 26, 202534.9534.9531.0031.0631.0615,139
Mar 25, 202534.5235.0032.3833.5033.509,016
Mar 24, 202532.4935.9531.0033.8433.8453,424
Mar 21, 202532.3732.3729.8531.7931.7964,326
Mar 20, 202531.3932.6230.5631.0331.0351,959
Mar 19, 202530.5031.4830.5030.9930.9918,312
Mar 18, 202531.7931.7929.5031.4131.4116,848
Mar 17, 202531.6033.9030.5531.1031.1012,437
Mar 13, 202531.9031.9030.0030.0630.06318
Mar 12, 202531.0033.2429.0030.1530.1511,659
Mar 11, 202532.6333.9831.2131.4731.478,766
Mar 10, 202534.8534.8531.0832.6332.63442
Mar 7, 202533.0033.9033.0033.0233.02642
Mar 6, 202536.9036.9031.0032.8532.854,910
Mar 5, 202532.7034.2031.6832.0832.087,091
Mar 4, 202534.3034.3029.3129.9729.971,555
Mar 3, 202534.9034.9028.0031.3031.3040,466
Feb 28, 202533.6533.6529.5532.4432.44469
Feb 27, 202533.3934.9031.6531.8831.88289
Feb 25, 202534.4034.4031.2533.4733.47655
Feb 24, 202534.9034.9032.7533.7233.72270
Feb 21, 202534.9034.9034.4534.4534.4525
Feb 20, 202534.0034.0032.4032.9732.972,949
Feb 19, 202535.5535.5532.8434.2434.24175
Feb 18, 202534.9034.9032.0633.6733.67200
Feb 17, 202534.9034.9034.4334.4634.4632
Feb 14, 202534.9035.4032.0033.6533.652,646
Feb 13, 202535.2035.2033.2034.7034.704,978
Feb 12, 202534.6635.3733.0035.2035.20339
Feb 11, 202536.0036.0035.3735.3735.372
Feb 10, 202535.8535.8533.4535.1435.1413,557
Feb 7, 202535.5136.0034.1634.9634.962,508
Feb 6, 202535.8035.8034.9535.5135.512,008
Feb 5, 202536.4536.4534.1634.3834.381,004
Feb 4, 202534.0536.9034.0534.6534.652,758
Feb 3, 202536.2536.2534.0835.5535.55134
Feb 1, 202537.1037.1034.0134.8534.85725
Jan 31, 202535.7035.7034.5135.6335.6315,152
Jan 30, 202537.8037.8033.6034.4634.4613,484
Jan 29, 202536.4036.4034.0535.9335.937,412
Jan 28, 202535.3935.6032.7634.1334.137,210
Jan 27, 202536.0036.0033.4535.3935.392,897
Jan 24, 202536.0036.0034.0035.0335.037,415
Jan 23, 202535.3535.9935.0035.0435.043,991
Jan 22, 202539.4939.4935.0035.3135.312,569
Jan 21, 202536.9836.9835.6036.8036.80507
Jan 20, 202537.0037.0035.5136.0736.07784
Jan 17, 202537.4837.4834.5636.1736.1714,715
Jan 16, 202536.9036.9033.8035.6335.636,470
Jan 15, 202537.9037.9035.4135.5435.543,742
Jan 14, 202536.5037.8035.0036.0836.0811,862
Jan 13, 202537.1138.5036.5036.5936.5919,202
Jan 10, 202539.1040.0038.7939.2139.211,304
Jan 9, 202539.0439.8837.6538.7938.791,207
Jan 8, 202539.8939.8936.6038.2738.2712,713
Jan 7, 202541.0042.9937.7039.1139.1120,951
Jan 6, 202541.1041.1039.6539.7039.704,448
Jan 3, 202543.0043.0040.6241.1041.1011,505
Jan 2, 202541.5044.2940.5042.4242.4239,641
Jan 1, 202540.0041.5039.5040.0240.0217,188
Dec 31, 202440.9740.9738.0139.2739.275,602
Dec 30, 202440.0040.9839.8540.6240.621,887