Zeal Aqua share price history

BSE: 539963Food ProductsSmall Cap

Zeal Aqua Limited · Face value ₹1 · Listed Jul 2016

₹10.63₹0.24 (2.31%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹10.39.

28 Oct: open ₹10.39, high ₹10.80, low ₹10.06

52-week range of traded prices to 28 Oct 2026

₹9.10Low, 23 Oct 2026₹17.80High, 13 Feb 2026

Next results date: the board meets on 5 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹134 Cr2,560th largest listed
P/E: 9.10
P/B: 1.30
Dividend yield: Nonein the last 12 months
ROE: 15.3%
ROCE: 7.8%
Debt to equity: 1.80
Volume, BSE: 38,478

Zeal Aqua share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Zeal Aqua's share price is on record from 7 Jul 2016, when it closed at ₹4.49, to 28 Oct 2026. Its highest close was ₹20.00 on 8 Nov 2017 and its lowest ₹4.27 on 29 Jul 2016, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	10.63	−3.0%	16.68	9.52	10.67	17.80	9.10	4,03,70,183
2025	10.96	−16.4%	15.49	9.32	13.42	15.95	8.75	3,33,51,560
2024	13.11	+58.7%	17.59	8.20	8.43	18.46	8.05	9,28,15,371
2023	8.26	+1.8%	8.79	6.37	8.19	9.45	6.06	3,39,60,667
2022	8.11	−21.6%	11.06	6.62	10.40	11.38	5.71	4,10,81,529
2021	10.35	+50.4%	16.28	5.77	7.10	16.50	5.26	8,21,09,848
2020	6.88	−23.6%	11.10	5.01	9.10	11.90	4.54	1,47,59,790
2019	9.00	−7.2%	11.90	7.98	9.10	11.90	7.22	79,79,410
2018	9.70	−50.3%	19.50	8.99	19.50	19.50	8.75	1,67,92,500
2017	19.50	+143.8%	20.00	8.00	8.07	20.00	7.87	2,23,50,000
2016	8.00	–	8.00	4.27	4.43	8.00	4.27	1,85,10,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 7 Jul 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	10.63	−0.4%	10.79	11.00	9.10	8,97,181
Sep 2026	10.67	−3.7%	11.30	11.70	9.74	13,89,094
Aug 2026	11.08	+0.2%	11.21	11.58	10.05	15,18,828
Jul 2026	11.06	−7.0%	12.14	12.14	10.80	17,60,537
Jun 2026	11.89	−11.2%	13.00	13.26	11.05	30,31,279
May 2026	13.39	−6.6%	14.33	14.98	13.00	21,38,785
Apr 2026	14.33	+28.1%	11.58	15.99	11.42	35,47,060
Mar 2026	11.19	−10.6%	11.89	13.19	10.88	32,97,958
Feb 2026	12.51	+24.0%	10.48	17.80	10.01	2,11,06,779
Jan 2026	10.09	−7.9%	10.67	11.12	9.28	16,82,682
Dec 2025	10.96	−1.4%	11.35	11.85	9.67	30,76,111
Nov 2025	11.12	+2.2%	10.69	11.89	9.87	33,19,058
Oct 2025	10.88	+9.3%	10.01	11.60	9.14	24,07,958
Sep 2025	9.95	−0.7%	9.82	11.20	8.75	23,20,205
Aug 2025	10.02	−8.8%	10.90	12.50	9.81	17,86,007
Jul 2025	10.99	−4.0%	11.55	11.88	10.64	19,90,904
Jun 2025	11.45	−8.5%	12.50	12.55	10.66	23,66,545
May 2025	12.52	+6.6%	11.84	13.00	10.90	21,23,901
Apr 2025	11.75	+1.5%	11.75	13.30	10.21	19,31,787
Mar 2025	11.58	−6.6%	12.60	13.32	11.41	20,75,618
Feb 2025	12.40	−0.7%	12.70	15.95	12.02	67,61,009
Jan 2025	12.49	−4.7%	13.42	13.95	10.61	31,92,457
Dec 2024	13.11	+14.2%	11.60	14.14	11.26	32,78,595
Nov 2024	11.48	−8.3%	13.14	13.14	10.75	26,59,237
Oct 2024	12.52	−1.6%	12.92	13.11	10.46	25,85,666
Sep 2024	12.73	−9.6%	14.08	14.18	12.41	30,27,661
Aug 2024	14.08	−6.8%	14.35	16.64	13.36	74,85,388
Jul 2024	15.10	+34.5%	11.40	18.46	11.11	2,66,84,938
Jun 2024	11.23	+13.7%	10.05	12.40	9.42	62,50,697
May 2024	9.88	−6.6%	10.77	10.90	9.69	29,08,846
Apr 2024	10.58	−0.1%	10.59	11.50	10.25	17,63,140
Mar 2024	10.59	−9.6%	12.18	12.18	10.01	32,86,412
Feb 2024	11.72	+4.1%	11.50	16.51	11.15	1,28,97,382
Jan 2024	11.26	+36.3%	8.43	12.65	8.05	1,99,87,409
Dec 2023	8.26	+8.3%	7.79	9.45	7.05	72,96,679
Nov 2023	7.63	+5.8%	7.45	8.15	7.15	25,47,623
Oct 2023	7.21	−3.4%	7.46	8.09	6.90	20,71,093
Sep 2023	7.46	−2.7%	7.60	8.90	7.20	52,55,870
Aug 2023	7.67	+14.6%	6.75	8.19	6.66	53,80,246
Jul 2023	6.69	−0.6%	6.73	6.93	6.50	18,89,833
Jun 2023	6.73	−3.2%	6.95	7.19	6.66	16,07,798
May 2023	6.95	−1.3%	7.01	7.45	6.80	15,09,333
Apr 2023	7.04	+8.3%	6.80	7.39	6.06	10,14,287
Mar 2023	6.50	−12.9%	7.59	7.85	6.19	18,24,521
Feb 2023	7.46	−2.9%	7.66	9.09	7.32	21,07,100
Jan 2023	7.68	−5.3%	8.19	8.19	7.52	14,56,284
Dec 2022	8.11	+10.0%	7.39	8.90	7.30	33,83,615
Nov 2022	7.37	−2.0%	7.55	8.39	7.15	22,27,149
Oct 2022	7.52	−2.3%	7.60	7.98	7.30	12,59,750
Sep 2022	7.70	+8.6%	7.15	9.45	7.08	36,42,134
Aug 2022	7.09	−3.8%	7.35	8.00	6.99	17,08,674
Jul 2022	7.37	+3.4%	7.24	8.16	6.65	13,17,532
Jun 2022	7.13	−8.6%	8.00	8.12	5.71	12,97,730
May 2022	7.80	−4.5%	7.25	8.42	7.05	21,44,628
Apr 2022	8.17	+3.0%	8.23	10.15	7.90	33,03,049
Mar 2022	7.93	−3.6%	8.19	9.49	7.41	30,54,349
Feb 2022	8.23	−19.7%	10.35	10.89	7.76	43,65,160
Jan 2022	10.25	−1.0%	10.40	11.38	9.62	1,33,77,759
Dec 2021	10.35	+32.0%	8.05	12.37	7.36	1,31,00,588
Nov 2021	7.84	−5.5%	8.65	8.65	7.30	37,00,861
Oct 2021	8.30	+3.8%	8.35	10.10	7.30	1,12,58,419
Sep 2021	8.00	−36.6%	12.63	12.63	7.65	1,36,16,960
Aug 2021	12.63	−13.4%	14.59	16.50	11.00	2,06,83,190
Jul 2021	14.58	+48.7%	11.40	14.80	8.26	1,09,47,760
Jun 2021	9.81	+47.7%	6.84	10.37	6.48	33,48,930
May 2021	6.64	+1.5%	6.54	8.00	6.10	14,62,540
Apr 2021	6.55	0.0%	6.68	7.54	5.44	4,45,410
Mar 2021	6.55	−9.0%	7.05	8.24	5.97	10,63,890
Feb 2021	7.19	+13.1%	6.57	8.00	5.66	19,10,770
Jan 2021	6.36	−7.6%	7.10	7.19	5.26	5,70,530
Dec 2020	6.88	+6.8%	6.49	7.82	5.61	31,78,600
Nov 2020	6.44	+10.5%	6.25	6.60	5.81	3,62,630
Oct 2020	5.83	−10.7%	6.53	6.80	5.54	4,68,700
Sep 2020	6.53	+2.4%	6.10	7.54	5.75	9,17,350
Aug 2020	6.37	+6.4%	5.47	7.70	5.40	17,58,620
Jul 2020	5.99	−8.9%	6.19	7.20	4.83	15,52,740
Jun 2020	6.57	−5.5%	7.28	7.48	6.10	26,06,880
May 2020	6.95	−5.4%	7.42	7.94	6.64	2,73,800
Apr 2020	7.35	+46.4%	5.49	9.05	4.54	4,64,380
Mar 2020	5.02	−30.8%	8.30	8.30	4.69	5,17,560
Feb 2020	7.25	−8.8%	8.05	11.90	6.50	24,32,100
Jan 2020	7.95	−11.7%	9.10	9.40	7.21	2,26,430
Dec 2019	9.00	+1.1%	8.90	11.20	7.23	2,34,880
Nov 2019	8.90	−1.3%	9.00	10.24	7.22	6,09,220
Oct 2019	9.02	−6.0%	9.90	11.85	7.91	47,810
Sep 2019	9.60	+14.3%	8.90	9.60	8.90	37,500
Aug 2019	8.40	+1.0%	8.00	8.40	8.00	1,57,500
Jul 2019	8.32	−17.3%	10.03	10.03	8.32	9,00,000
Jun 2019	10.07	−4.1%	10.89	10.91	9.95	8,25,000
May 2019	10.50	−8.0%	10.50	11.52	10.50	45,000
Apr 2019	11.41	+9.7%	10.40	11.41	10.40	1,65,000
Mar 2019	10.41	−1.0%	10.65	11.90	9.60	29,17,500
Feb 2019	10.51	+9.5%	9.30	11.90	9.30	19,42,500
Jan 2019	9.60	−1.1%	9.10	9.65	9.00	97,500
Dec 2018	9.70	−2.0%	9.55	9.70	8.80	12,52,500
Nov 2018	9.90	−4.3%	10.30	11.20	8.75	7,80,000
Oct 2018	10.35	−31.0%	15.00	15.00	10.01	25,80,000
Sep 2018	15.00	−6.0%	16.00	16.40	15.00	9,82,500
Aug 2018	15.97	+11.4%	14.40	17.56	14.17	14,40,000
Jul 2018	14.33	−14.0%	16.70	16.97	14.10	27,75,000
Jun 2018	16.67	−2.1%	17.17	17.61	16.10	21,22,500
May 2018	17.03	0.0%	17.33	17.83	14.30	10,72,500
Apr 2018	17.03	0.0%	17.47	17.70	16.70	1,72,500
Mar 2018	17.03	−2.7%	17.50	18.35	16.69	27,82,500
Feb 2018	17.50	−3.8%	18.47	18.47	17.07	4,42,500
Jan 2018	18.20	−6.7%	19.50	19.50	18.20	3,90,000
Dec 2017	19.50	+1.6%	19.20	19.67	19.03	3,15,000
Nov 2017	19.20	+3.8%	18.67	20.00	18.67	3,60,000
Oct 2017	18.50	+25.0%	14.94	18.50	14.80	8,40,000
Sep 2017	14.80	+2.1%	14.78	14.96	14.60	8,55,000
Aug 2017	14.50	+2.8%	14.10	14.80	14.10	7,80,000
Jul 2017	14.10	0.0%	14.10	14.66	14.10	4,05,000
Jun 2017	14.10	−3.9%	14.10	14.67	14.10	1,65,000
May 2017	14.67	+6.8%	13.83	14.68	13.10	25,50,000
Apr 2017	13.74	+7.7%	12.73	13.77	12.53	18,30,000
Mar 2017	12.75	+25.3%	10.23	13.18	10.00	87,60,000
Feb 2017	10.18	+2.4%	9.84	10.23	9.20	26,40,000
Jan 2017	9.93	+24.2%	8.07	13.10	7.87	28,50,000
Dec 2016	8.00	+17.6%	7.01	8.00	7.00	14,70,000
Nov 2016	6.80	+4.1%	6.50	7.07	6.50	4,20,000
Oct 2016	6.53	+11.8%	5.80	6.53	5.70	27,60,000
Sep 2016	5.84	+16.3%	5.07	5.85	4.33	27,60,000
Aug 2016	5.03	+17.8%	4.43	5.03	4.27	15,60,000
Jul 2016	4.27	–	4.43	4.60	4.27	95,40,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	10.39	10.80	10.06	10.63	10.57	38,478
27 Oct 2026	10.42	10.47	9.81	10.39	10.28	46,969
26 Oct 2026	9.99	10.25	9.72	10.14	10.11	48,365
23 Oct 2026	10.26	10.26	9.10	9.68	9.54	1,66,197
22 Oct 2026	10.09	10.10	9.83	10.02	10.00	14,549
21 Oct 2026	10.31	10.40	10.01	10.09	10.15	40,581
19 Oct 2026	10.44	10.64	10.29	10.30	10.49	21,625
16 Oct 2026	10.20	10.57	10.17	10.44	10.36	31,270
15 Oct 2026	10.21	10.39	10.10	10.17	10.21	33,879
14 Oct 2026	10.50	10.50	10.15	10.24	10.27	33,286
13 Oct 2026	10.40	11.00	9.69	10.31	10.31	1,53,883
12 Oct 2026	10.50	10.66	10.27	10.51	10.52	22,390
9 Oct 2026	10.11	10.71	10.11	10.49	10.45	36,774
8 Oct 2026	10.71	10.71	9.63	10.30	10.27	55,114
7 Oct 2026	10.31	10.88	10.16	10.43	10.54	33,997
6 Oct 2026	10.60	10.60	10.20	10.31	10.36	39,079
5 Oct 2026	10.33	10.98	10.16	10.34	10.45	42,891
1 Oct 2026	10.79	10.79	10.07	10.33	10.28	37,854
30 Sep 2026	10.84	10.99	10.52	10.67	10.72	69,923
29 Sep 2026	10.49	10.80	10.26	10.46	10.48	23,720
28 Sep 2026	10.42	10.83	10.32	10.39	10.46	24,456
25 Sep 2026	10.37	11.00	10.20	10.41	10.40	1,65,092

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Zeal Aqua bonus and split history

Ex-date	Event	Price factor	What happened
14 Oct 2021	Split	0.1000	Each share became 10.
4 Oct 2018	Bonus	0.3333	Holders received 2 bonus shares for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.