Zenith Fibres Ltd (ZENF)

ZENF
🏛️ 인도 →
67.40
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 72.00 73.85 72.00 73.20 0.0M
2022-12-29 72.80 73.90 70.50 71.80 0.0M
2022-12-28 71.00 73.15 70.20 72.75 0.0M
2022-12-27 71.80 72.45 69.20 72.25 0.0M
2022-12-26 66.50 70.95 66.50 70.85 0.0M
2022-12-23 68.00 70.95 66.50 68.70 0.0M
2022-12-22 72.05 73.80 66.60 70.90 0.0M
2022-12-21 74.75 74.75 72.50 72.95 0.0M
2022-12-20 74.60 74.95 73.10 73.85 0.0M
2022-12-19 73.15 74.75 72.05 74.50 0.0M
2022-12-16 75.50 75.55 72.55 73.15 0.0M
2022-12-15 75.00 75.90 74.00 74.05 0.0M
2022-12-14 75.00 75.00 73.80 74.25 0.0M
2022-12-13 74.85 74.95 74.10 74.95 0.0M
2022-12-12 74.00 75.00 73.10 74.60 0.0M
2022-12-09 73.05 74.45 73.05 73.30 0.0M
2022-12-08 72.50 74.75 72.25 72.80 0.0M
2022-12-07 72.55 73.95 72.55 73.35 0.0M
2022-12-06 74.80 75.50 72.30 72.50 0.0M
2022-12-05 74.95 74.95 73.45 74.00 0.0M
2022-12-02 74.00 74.80 72.55 73.20 0.0M
2022-12-01 72.65 74.50 72.10 73.95 0.0M
2022-11-30 74.25 74.60 71.10 73.35 0.0M
2022-11-29 74.95 74.95 73.25 73.50 0.0M
2022-11-28 75.00 75.00 72.00 74.45 0.0M
2022-11-25 75.95 75.95 72.55 73.50 0.0M
2022-11-24 71.00 75.00 71.00 74.85 0.0M
2022-11-23 73.50 74.00 72.00 72.05 0.0M
2022-11-22 75.30 75.30 72.00 72.70 0.0M
2022-11-21 72.60 76.00 72.60 73.80 0.0M
2022-11-18 74.40 74.40 72.60 72.60 0.0M
2022-11-17 71.00 74.80 71.00 72.45 0.0M
2022-11-16 72.90 73.90 70.30 72.10 0.0M
2022-11-15 73.55 76.00 72.00 72.40 0.0M
2022-11-14 76.00 78.90 73.15 74.50 0.0M
2022-11-11 80.75 80.75 74.00 74.30 0.0M
2022-11-10 77.00 80.80 73.05 75.50 0.0M
2022-11-09 84.50 86.80 75.95 77.15 0.1M
2022-11-07 68.00 78.35 65.35 78.35 0.0M
2022-11-04 65.85 66.30 64.20 65.30 0.0M
2022-11-03 66.00 66.00 63.05 65.30 0.0M
2022-11-02 66.95 67.00 65.10 65.50 0.0M
2022-11-01 65.85 66.40 63.00 65.55 0.0M
2022-10-31 64.50 66.45 64.00 64.40 0.0M
2022-10-28 65.90 66.85 65.05 65.55 0.0M
2022-10-27 67.20 67.30 65.00 65.00 0.0M
2022-10-25 67.95 67.95 65.05 65.85 0.0M
2022-10-24 64.00 69.60 64.00 67.05 0.0M
2022-10-21 66.00 66.00 64.00 64.30 0.0M
2022-10-20 68.30 71.00 62.05 65.90 0.0M
2022-10-19 80.00 83.95 67.35 68.30 0.1M
2022-10-18 67.00 78.05 65.00 75.90 0.0M
2022-10-17 66.25 67.00 65.00 65.05 0.0M
2022-10-14 67.50 67.50 65.50 65.85 0.0M
2022-10-13 65.95 67.00 65.15 65.80 0.0M
2022-10-12 67.00 67.00 63.00 65.45 0.0M
2022-10-11 66.90 69.95 65.00 66.55 0.0M
2022-10-10 64.00 66.95 62.60 66.30 0.0M
2022-10-07 60.45 63.95 60.45 62.85 0.0M
2022-10-06 63.00 63.00 60.00 60.40 0.0M
2022-10-04 62.00 62.85 60.55 61.90 0.0M
2022-10-03 59.15 62.00 59.15 61.90 0.0M
2022-09-30 61.15 62.60 59.30 61.00 0.0M
2022-09-29 61.00 63.00 60.60 61.05 0.0M
2022-09-28 60.00 61.80 59.00 59.85 0.0M
2022-09-27 61.55 63.85 60.00 61.10 0.0M
2022-09-26 63.95 63.95 60.00 61.45 0.0M
2022-09-23 63.05 64.90 62.15 62.30 0.0M
2022-09-22 65.50 65.50 61.25 62.15 0.0M
2022-09-21 65.00 66.00 63.60 65.50 0.0M
2022-09-20 64.35 65.85 63.45 64.45 0.0M
2022-09-19 64.95 66.00 62.00 64.35 0.0M
2022-09-16 68.00 68.00 62.35 63.35 0.0M
2022-09-15 65.60 69.80 65.60 66.65 0.0M
2022-09-14 65.15 67.10 65.15 66.50 0.0M
2022-09-13 65.60 67.70 65.00 66.10 0.0M
2022-09-12 72.00 72.00 62.10 66.40 0.0M
2022-09-09 69.30 82.00 69.05 70.90 0.0M
2022-09-08 71.05 72.00 69.00 69.30 0.0M
2022-09-07 75.50 75.50 70.00 71.05 0.0M
2022-09-06 72.00 75.00 70.20 73.45 0.0M
2022-09-05 75.00 75.00 69.00 70.20 0.0M
2022-09-02 77.00 87.80 72.75 75.20 0.1M
2022-09-01 62.45 73.20 61.15 73.20 0.0M
2022-08-30 58.95 65.00 57.50 61.00 0.0M
2022-08-29 56.05 59.85 56.05 59.15 0.0M
2022-08-26 59.50 59.95 57.15 58.55 0.0M
2022-08-25 57.90 59.25 57.30 58.95 0.0M
2022-08-24 57.00 59.50 57.00 59.05 0.0M
2022-08-23 56.90 56.90 56.10 56.45 0.0M
2022-08-22 57.00 57.40 55.55 56.20 0.0M
2022-08-19 55.60 57.90 55.55 57.00 0.0M
2022-08-18 56.25 57.30 55.75 56.90 0.0M
2022-08-17 57.40 57.40 56.30 57.25 0.0M
2022-08-16 56.00 58.00 55.60 56.90 0.0M
2022-08-12 57.50 58.00 55.90 57.70 0.0M
2022-08-11 55.10 57.50 55.10 56.05 0.0M
2022-08-10 59.00 59.00 56.00 57.00 0.0M
2022-08-08 57.00 59.95 56.50 58.65 0.0M
2022-08-05 56.65 58.25 55.30 57.50 0.0M
2022-08-04 56.90 59.75 55.75 58.50 0.0M
2022-08-03 54.45 56.45 54.45 54.95 0.0M
2022-08-02 56.75 57.00 54.30 56.90 0.0M
2022-08-01 57.50 57.50 55.00 55.05 0.0M
2022-07-29 56.60 59.45 55.50 56.45 0.0M
2022-07-28 55.30 56.50 55.30 56.50 0.0M
2022-07-27 55.25 56.90 54.25 56.05 0.0M
2022-07-26 55.25 56.50 54.10 56.35 0.0M
2022-07-25 55.25 57.45 54.35 56.50 0.0M
2022-07-22 56.95 57.00 55.25 57.00 0.0M
2022-07-21 55.05 56.50 55.00 55.50 0.0M
2022-07-20 57.40 57.40 55.05 55.85 0.0M
2022-07-19 57.50 57.50 55.60 57.50 0.0M
2022-07-18 56.00 56.80 54.35 56.75 0.0M
2022-07-15 54.05 56.00 54.00 56.00 0.0M
2022-07-14 56.10 56.10 54.00 54.05 0.0M
2022-07-13 55.10 56.00 55.10 55.75 0.0M
2022-07-12 54.00 60.85 54.00 57.00 0.0M
2022-07-11 56.60 56.85 54.10 56.85 0.0M
2022-07-08 57.95 57.95 52.60 55.15 0.0M
2022-07-07 53.00 60.00 53.00 56.50 0.0M
2022-07-06 55.80 55.80 53.75 55.00 0.0M
2022-07-05 56.00 56.00 53.60 55.80 0.0M
2022-07-04 56.95 56.95 52.50 55.70 0.0M
2022-07-01 57.50 57.50 53.10 55.30 0.0M
2022-06-30 53.15 57.40 53.15 54.45 0.0M
2022-06-29 54.45 56.90 53.00 55.00 0.0M
2022-06-28 54.70 54.80 54.60 54.60 0.0M
2022-06-27 52.30 56.90 52.20 55.10 0.0M
2022-06-24 51.60 54.00 51.60 53.80 0.0M
2022-06-23 50.30 53.45 50.30 52.95 0.0M
2022-06-22 50.20 55.40 50.15 51.55 0.0M
2022-06-21 56.25 56.25 53.00 54.45 0.0M
2022-06-20 51.20 57.00 51.10 52.95 0.0M
2022-06-17 53.70 55.45 50.30 54.55 0.0M
2022-06-16 54.00 56.00 53.00 53.70 0.0M
2022-06-15 55.50 57.00 53.55 55.90 0.0M
2022-06-14 56.00 56.95 52.50 54.95 0.0M
2022-06-13 56.80 56.80 54.00 56.45 0.0M
2022-06-10 54.55 57.00 54.00 54.35 0.0M
2022-06-09 56.60 57.80 54.15 56.25 0.0M
2022-06-08 59.40 59.40 56.30 57.60 0.0M
2022-06-07 56.00 58.00 56.00 58.00 0.0M
2022-06-06 59.95 59.95 56.20 57.60 0.0M
2022-06-03 59.50 59.50 55.80 58.85 0.0M
2022-06-02 59.50 59.50 57.05 59.00 0.0M
2022-06-01 57.00 59.00 57.00 58.70 0.0M
2022-05-31 59.50 59.50 56.50 58.65 0.0M
2022-05-30 59.95 59.95 57.00 57.65 0.0M
2022-05-27 56.45 59.80 56.45 59.05 0.0M
2022-05-26 59.80 59.80 53.60 59.75 0.0M
2022-05-25 60.95 60.95 57.00 57.30 0.0M
2022-05-24 60.00 60.00 57.60 58.90 0.0M
2022-05-23 60.75 60.85 57.50 58.10 0.0M
2022-05-20 57.00 62.40 56.50 59.55 0.0M
2022-05-19 61.80 61.90 57.20 60.45 0.0M
2022-05-18 59.50 61.00 58.20 60.20 0.0M
2022-05-17 56.70 59.50 54.00 57.60 0.0M
2022-05-16 56.95 56.95 53.30 53.65 0.0M
2022-05-13 54.50 56.25 54.50 55.85 0.0M
2022-05-12 51.20 56.35 51.20 54.00 0.0M
2022-05-11 59.35 59.35 52.20 53.50 0.0M
2022-05-10 59.90 62.50 58.10 58.15 0.0M
2022-05-09 61.50 61.50 56.20 57.45 0.0M
2022-05-06 60.65 61.70 57.50 58.65 0.0M
2022-05-05 59.05 61.40 59.00 60.70 0.0M
2022-05-04 61.65 61.65 58.60 61.65 0.0M
2022-05-02 61.00 63.95 58.00 61.65 0.0M
2022-04-29 63.20 63.30 60.10 62.70 0.0M
2022-04-28 66.45 66.60 61.50 63.20 0.0M
2022-04-27 66.90 66.90 62.55 62.75 0.0M
2022-04-26 60.75 70.00 60.75 65.15 0.0M
2022-04-25 62.50 63.75 60.50 62.90 0.0M
2022-04-22 61.50 64.75 60.10 61.25 0.0M
2022-04-21 59.05 61.40 59.00 60.90 0.0M
2022-04-20 58.60 61.45 58.60 60.80 0.0M
2022-04-19 59.35 61.95 59.35 61.35 0.0M
2022-04-18 57.50 61.50 57.50 60.55 0.0M
2022-04-13 60.50 62.50 59.05 60.05 0.0M
2022-04-12 62.25 62.25 62.20 62.20 0.0M
2022-04-11 62.90 62.90 60.20 62.30 0.0M
2022-04-08 58.10 64.95 58.10 61.65 0.0M
2022-04-07 57.80 61.35 57.75 59.95 0.0M
2022-04-06 58.00 59.45 58.00 58.90 0.0M
2022-04-05 59.00 59.95 57.00 57.30 0.0M
2022-04-04 59.95 59.95 56.75 58.90 0.0M
2022-04-01 59.75 59.75 57.60 58.35 0.0M
2022-03-31 57.85 57.85 55.05 57.50 0.0M
2022-03-30 55.00 59.80 55.00 56.00 0.0M
2022-03-29 58.45 59.70 55.05 55.20 0.0M
2022-03-28 59.95 59.95 56.50 56.55 0.0M
2022-03-25 58.70 62.10 58.00 58.20 0.0M
2022-03-24 56.05 58.70 56.05 58.70 0.0M
2022-03-23 58.45 58.45 58.00 58.00 0.0M
2022-03-22 56.60 58.95 56.60 58.50 0.0M
2022-03-21 56.65 58.50 56.65 58.20 0.0M
2022-03-17 60.00 60.00 56.60 57.05 0.0M
2022-03-16 57.95 58.85 56.00 58.70 0.0M
2022-03-15 56.05 58.00 56.05 57.80 0.0M
2022-03-14 57.95 57.95 55.55 57.55 0.0M
2022-03-11 58.80 58.95 56.50 57.95 0.0M
2022-03-10 58.95 58.95 56.00 56.75 0.0M
2022-03-09 56.00 59.55 55.55 55.75 0.0M
2022-03-08 55.95 57.40 54.00 57.00 0.0M
2022-03-07 56.05 56.05 54.00 55.50 0.0M
2022-03-04 57.60 57.60 55.00 56.00 0.0M
2022-03-03 57.80 57.85 54.00 55.05 0.0M
2022-03-02 57.45 59.55 54.10 54.60 0.0M
2022-02-28 54.80 56.90 52.00 56.80 0.0M
2022-02-25 50.05 54.00 50.05 52.50 0.0M
2022-02-24 52.55 58.00 49.05 50.75 0.0M
2022-02-23 59.65 59.65 55.15 56.10 0.0M
2022-02-22 54.00 59.50 54.00 55.00 0.0M
2022-02-21 60.05 61.80 56.50 58.30 0.0M
2022-02-18 59.00 61.90 59.00 60.00 0.0M
2022-02-17 60.10 61.25 60.00 60.35 0.0M
2022-02-16 62.80 62.95 60.00 60.05 0.0M
2022-02-15 62.00 63.00 58.10 61.60 0.0M
2022-02-14 63.00 65.00 55.00 60.00 0.0M
2022-02-11 64.90 66.15 63.20 63.45 0.0M
2022-02-10 68.40 68.40 62.50 63.50 0.0M
2022-02-09 71.75 71.90 65.05 65.80 0.0M
2022-02-08 64.25 69.50 62.55 68.30 0.0M
2022-02-07 64.50 66.25 62.00 64.65 0.0M
2022-02-04 62.50 65.00 62.50 62.90 0.0M
2022-02-03 65.75 65.80 63.00 63.55 0.0M
2022-02-02 64.50 66.25 62.60 64.05 0.0M
2022-02-01 67.50 67.50 63.00 64.25 0.0M
2022-01-31 63.10 67.50 63.05 65.70 0.0M
2022-01-28 64.85 64.85 63.00 63.05 0.0M
2022-01-27 62.95 64.40 62.20 62.50 0.0M
2022-01-25 60.25 64.80 60.25 63.20 0.0M
2022-01-24 64.25 65.50 61.65 62.15 0.0M
2022-01-21 69.00 69.00 63.15 64.25 0.0M
2022-01-20 64.95 69.80 62.00 67.85 0.0M
2022-01-19 66.25 66.25 62.65 63.85 0.0M
2022-01-18 67.50 72.90 65.10 66.25 0.0M
2022-01-17 63.25 67.50 63.20 66.30 0.0M
2022-01-14 64.00 67.95 61.85 64.10 0.0M
2022-01-13 63.00 67.95 61.00 63.50 0.0M
2022-01-12 64.25 64.25 60.95 61.80 0.0M
2022-01-11 67.45 67.45 61.00 64.70 0.0M
2022-01-10 67.50 69.00 62.00 65.00 0.0M
2022-01-07 60.00 65.85 59.25 64.80 0.0M
2022-01-06 58.90 60.00 56.20 59.90 0.0M
2022-01-05 60.00 60.00 58.15 58.90 0.0M
2022-01-04 61.90 62.00 59.10 60.55 0.0M
2022-01-03 60.00 63.95 54.00 60.00 0.0M