Zenith Fibres share price history

BSE: 514266Textiles & ApparelsSmall Cap

Zenith Fibres Limited · Face value ₹10 · Listed Sep 1993

₹58.51₹1.67 (2.78%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹60.18.

28 Oct: open ₹60.50, high ₹60.50, low ₹58.01

52-week range of traded prices to 28 Oct 2026

₹45.00Low, 17 Mar 2026₹70.65High, 4 Nov 2025

Market cap: ₹23 Cr4,134th largest listed
P/E: 6.26
P/B: 0.39
Dividend yield: 1.71%
ROE: 6.4%
ROCE: −2.1%
Debt to equity: 0.00
Volume, BSE: 667

Zenith Fibres share price by year, month and day

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

Zenith Fibres' share price is on record from 2 Jan 2007, when it closed at ₹25.15, to 28 Oct 2026. Its highest close was ₹216.55 on 28 Oct 2016 and its lowest ₹14.60 on 6 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	58.51	+2.0%	65.44	46.83	58.99	68.00	45.00	5,76,619
2025	57.38	−27.8%	78.90	57.38	78.51	82.50	56.00	11,99,501
2024	79.50	+11.8%	105.55	68.98	74.00	116.99	64.00	23,29,244
2023	71.10	−2.9%	84.00	61.87	71.30	89.00	60.00	9,85,264
2022	73.20	+22.0%	78.35	50.75	60.00	87.80	49.05	12,15,044
2021	60.00	+43.2%	70.30	36.25	41.50	73.75	35.00	13,99,870
2020	41.90	−8.5%	47.60	26.60	45.00	54.80	23.15	5,48,405
2019	45.80	−27.3%	66.10	42.00	60.00	69.90	41.10	4,60,522
2018	63.00	−48.4%	136.85	58.50	119.45	137.00	51.50	5,55,544
2017	122.00	−9.0%	158.00	109.40	137.00	161.00	105.00	10,21,405
2016	134.10	+0.7%	216.55	93.10	139.80	227.35	93.00	18,96,569
2015	133.20	+155.9%	133.20	49.70	53.90	133.20	48.20	17,74,176
2014	52.05	+72.1%	54.70	26.35	30.00	55.65	26.00	10,40,040
2013	30.25	−17.1%	36.85	27.00	35.05	37.85	27.00	4,40,995
2012	36.50	+30.4%	38.80	28.00	28.00	43.00	27.10	6,12,551
2011	28.00	−6.2%	33.00	25.00	30.80	34.00	22.55	5,30,182
2010	29.85	+18.5%	34.15	23.60	26.80	36.00	23.00	13,67,498
2009	25.20	+59.5%	27.20	14.60	15.25	27.70	13.85	6,71,190
2008	15.80	−55.0%	38.00	15.20	35.15	39.50	15.00	24,15,770
2007	35.10	–	35.10	21.85	25.40	36.75	21.40	22,19,753

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	58.51	−10.6%	65.99	68.00	58.00	68,448
Sep 2026	65.44	+17.2%	56.90	66.00	52.00	1,17,881
Aug 2026	55.82	+7.3%	52.00	60.00	51.00	40,603
Jul 2026	52.00	−0.8%	51.35	54.90	51.00	18,805
Jun 2026	52.40	+1.8%	53.00	56.00	50.00	1,21,869
May 2026	51.48	−3.8%	53.95	55.95	50.50	28,635
Apr 2026	53.50	+11.1%	50.00	55.89	49.02	44,534
Mar 2026	48.16	−7.9%	51.99	51.99	45.00	62,913
Feb 2026	52.30	−0.9%	52.06	64.00	49.92	35,449
Jan 2026	52.75	−8.1%	58.99	59.00	49.00	37,482
Dec 2025	57.38	−9.2%	64.98	64.98	56.00	20,967
Nov 2025	63.22	−4.2%	67.88	70.65	62.31	18,740
Oct 2025	66.00	−1.2%	66.98	69.75	64.03	10,318
Sep 2025	66.82	−0.5%	68.00	72.97	60.00	34,405
Aug 2025	67.16	−5.5%	70.56	72.89	65.10	17,292
Jul 2025	71.05	−2.5%	73.95	74.99	68.00	31,919
Jun 2025	72.90	+1.4%	70.06	73.96	66.00	2,90,148
May 2025	71.86	−0.6%	72.00	78.00	68.50	71,028
Apr 2025	72.28	+2.2%	68.10	78.00	68.00	38,131
Mar 2025	70.71	+1.4%	69.70	79.75	64.01	4,78,680
Feb 2025	69.72	−8.3%	77.98	82.50	67.50	80,893
Jan 2025	76.01	−4.4%	78.51	80.50	68.10	1,06,980
Dec 2024	79.50	−1.1%	81.15	83.00	78.00	80,668
Nov 2024	80.36	+3.3%	77.79	84.94	76.00	66,991
Oct 2024	77.78	−7.3%	84.04	86.98	74.00	1,09,826
Sep 2024	83.89	−1.0%	87.98	101.67	82.56	4,02,445
Aug 2024	84.73	+0.3%	84.44	99.99	80.00	2,06,105
Jul 2024	84.44	+2.2%	83.00	88.70	78.00	76,611
Jun 2024	82.63	+10.7%	74.65	86.51	64.00	6,57,271
May 2024	74.65	−8.9%	81.11	85.00	72.51	35,331
Apr 2024	81.98	+11.6%	73.50	88.00	73.50	50,611
Mar 2024	73.47	−16.9%	88.40	88.40	66.00	1,06,799
Feb 2024	88.40	−13.1%	104.00	104.95	78.30	1,32,053
Jan 2024	101.74	+43.1%	74.00	116.99	70.12	4,04,533
Dec 2023	71.10	+4.9%	68.99	78.99	67.00	83,867
Nov 2023	67.80	+2.7%	65.94	69.50	64.61	54,089
Oct 2023	65.99	−3.0%	69.00	71.34	63.49	46,343
Sep 2023	68.01	+6.1%	64.15	72.00	62.45	96,765
Aug 2023	64.10	−1.4%	66.30	72.50	61.25	75,698
Jul 2023	65.00	+3.6%	63.00	67.00	60.05	49,476
Jun 2023	62.74	+0.4%	63.00	64.50	60.00	62,221
May 2023	62.49	−7.9%	69.20	71.40	60.00	82,935
Apr 2023	67.87	+2.0%	67.80	69.95	62.50	33,250
Mar 2023	66.56	−6.1%	68.00	73.19	61.00	42,604
Feb 2023	70.90	−5.5%	75.00	78.00	67.20	50,075
Jan 2023	75.00	+2.5%	71.30	89.00	70.00	3,07,941
Dec 2022	73.20	−0.2%	72.65	75.90	66.50	87,362
Nov 2022	73.35	+13.9%	65.85	86.80	63.00	1,66,614
Oct 2022	64.40	+5.6%	59.15	83.95	59.15	2,65,336
Sep 2022	61.00	0.0%	62.45	87.80	59.00	2,54,178
Aug 2022	61.00	+8.1%	57.50	65.00	54.30	75,304
Jul 2022	56.45	+3.7%	57.50	60.85	52.50	25,807
Jun 2022	54.45	−7.2%	57.00	59.95	50.15	15,022
May 2022	58.65	−6.5%	61.00	63.95	51.20	41,667
Apr 2022	62.70	+9.0%	59.75	70.00	56.75	58,007
Mar 2022	57.50	+1.2%	57.45	62.10	54.00	31,374
Feb 2022	56.80	−13.5%	67.50	71.90	49.05	1,10,022
Jan 2022	65.70	+9.5%	60.00	72.90	54.00	84,351
Dec 2021	60.00	+12.8%	54.00	61.00	52.00	50,442
Nov 2021	53.20	−10.5%	60.95	63.95	51.50	33,896
Oct 2021	59.45	−4.4%	61.05	65.80	58.00	47,353
Sep 2021	62.20	+5.9%	60.00	62.80	54.10	58,819
Aug 2021	58.75	−8.8%	65.00	71.00	54.65	96,119
Jul 2021	64.40	+16.0%	58.00	73.75	50.10	2,56,601
Jun 2021	55.50	+28.9%	43.05	68.50	40.10	5,45,679
May 2021	43.05	+13.9%	35.50	45.00	35.00	1,48,126
Apr 2021	37.80	−2.6%	37.00	41.25	35.10	31,773
Mar 2021	38.80	−0.9%	39.15	41.85	36.30	50,673
Feb 2021	39.15	−3.5%	42.30	43.95	38.40	29,076
Jan 2021	40.55	−3.2%	41.50	46.60	37.15	51,313
Dec 2020	41.90	+13.2%	36.00	43.75	35.10	62,429
Nov 2020	37.00	+6.0%	34.90	38.95	33.00	15,729
Oct 2020	34.90	−2.2%	33.50	37.90	33.00	11,857
Sep 2020	35.70	−5.9%	37.90	39.50	33.10	33,008
Aug 2020	37.95	+23.6%	31.10	43.00	30.00	50,880
Jul 2020	30.70	−2.8%	36.30	46.85	28.00	1,11,943
Jun 2020	31.60	+9.0%	31.45	36.00	29.10	58,941
May 2020	29.00	−6.9%	32.00	35.00	27.55	16,394
Apr 2020	31.15	+4.5%	29.95	37.50	28.05	44,288
Mar 2020	29.80	−15.0%	36.00	42.00	23.15	42,135
Feb 2020	35.05	−18.8%	48.00	48.00	35.00	39,927
Jan 2020	43.15	−5.8%	45.00	54.80	42.00	60,874
Dec 2019	45.80	−5.2%	47.55	57.35	43.10	21,472
Nov 2019	48.30	+0.7%	47.90	54.95	43.55	11,497
Oct 2019	47.95	+1.3%	46.75	52.45	43.40	11,861
Sep 2019	47.35	+12.7%	43.85	53.65	41.20	20,652
Aug 2019	42.00	−22.2%	49.35	58.00	41.10	19,684
Jul 2019	54.00	−3.0%	53.25	58.00	43.65	20,930
Jun 2019	55.65	+1.2%	54.00	57.00	48.10	13,745
May 2019	55.00	+5.7%	51.90	58.00	50.50	27,755
Apr 2019	52.05	−21.3%	63.00	63.00	50.30	1,65,356
Mar 2019	66.10	+14.0%	58.00	69.90	50.95	1,24,140
Feb 2019	58.00	−0.3%	58.05	62.95	52.00	9,940
Jan 2019	58.15	−7.7%	60.00	68.00	57.05	13,490
Dec 2018	63.00	−3.1%	62.00	71.30	57.05	15,445
Nov 2018	65.00	+2.9%	63.95	69.90	51.50	9,325
Oct 2018	63.15	+4.1%	71.95	71.95	53.50	37,424
Sep 2018	60.65	−18.1%	78.00	81.70	56.20	28,304
Aug 2018	74.05	−1.3%	75.00	88.90	70.00	53,934
Jul 2018	75.05	+13.3%	68.00	81.95	66.25	43,809
Jun 2018	66.25	−25.1%	84.20	85.00	65.05	34,807
May 2018	88.50	−6.8%	97.00	98.00	86.60	21,252
Apr 2018	95.00	−1.0%	99.95	103.45	91.20	15,915
Mar 2018	95.95	−15.7%	113.95	113.95	89.10	1,23,750
Feb 2018	113.80	−6.7%	123.00	127.95	108.10	1,06,628
Jan 2018	122.00	0.0%	119.45	137.00	119.25	64,951
Dec 2017	122.00	−1.2%	123.50	125.90	115.00	64,538
Nov 2017	123.50	−0.9%	126.00	129.00	111.60	80,120
Oct 2017	124.65	+8.9%	114.50	128.00	114.05	53,850
Sep 2017	114.50	−2.6%	117.55	124.95	112.50	1,29,608
Aug 2017	117.50	−4.5%	129.00	129.00	105.00	42,237
Jul 2017	123.00	−3.8%	127.90	132.00	114.00	81,545
Jun 2017	127.90	+3.5%	126.00	132.00	117.00	53,810
May 2017	123.60	−13.4%	147.00	161.00	120.10	1,06,609
Apr 2017	142.65	+6.8%	136.00	147.00	133.00	79,803
Mar 2017	133.55	+1.1%	136.00	147.00	129.40	1,09,813
Feb 2017	132.10	−3.8%	135.60	144.00	115.00	1,29,992
Jan 2017	137.30	+2.4%	137.00	143.90	130.15	89,480
Dec 2016	134.10	−11.5%	144.05	151.60	130.00	1,21,843
Nov 2016	151.60	−30.0%	226.90	227.35	151.60	1,16,416
Oct 2016	216.55	+30.0%	174.90	216.55	174.90	2,45,900
Sep 2016	166.60	+2.4%	162.70	166.60	158.60	2,39,317
Aug 2016	162.75	+18.4%	139.80	166.60	131.00	1,58,143
Jul 2016	137.45	−4.6%	142.00	152.70	130.20	62,483
Jun 2016	144.15	+3.4%	146.35	159.35	130.50	2,33,623
May 2016	139.40	+6.7%	133.00	141.00	118.45	63,921
Apr 2016	130.60	+7.9%	127.00	141.90	122.70	79,052
Mar 2016	121.00	+30.0%	96.95	121.00	95.00	1,21,096
Feb 2016	93.10	−31.5%	135.90	141.90	93.00	77,320
Jan 2016	135.90	+2.0%	139.80	163.90	111.70	3,77,455
Dec 2015	133.20	+6.7%	131.00	133.20	127.70	1,76,511
Nov 2015	124.80	+30.0%	93.00	124.80	85.50	2,68,593
Oct 2015	96.00	+15.2%	86.95	101.60	80.15	86,738
Sep 2015	83.30	+15.8%	74.00	83.30	63.25	85,083
Aug 2015	71.95	−18.4%	84.30	96.50	65.15	2,28,078
Jul 2015	88.15	+39.4%	66.40	98.55	63.50	5,40,520
Jun 2015	63.25	−7.6%	71.85	71.85	61.00	88,334
May 2015	68.45	+19.4%	59.85	69.90	55.05	28,006
Apr 2015	57.35	+4.0%	55.15	69.80	54.50	35,137
Mar 2015	55.15	−10.3%	62.50	63.00	52.20	36,573
Feb 2015	61.45	+18.7%	53.95	64.00	49.25	1,36,725
Jan 2015	51.75	−0.6%	53.90	57.00	48.20	63,878
Dec 2014	52.05	+16.4%	43.00	55.65	42.00	2,93,070
Nov 2014	44.70	+24.0%	36.00	49.50	35.00	2,31,803
Oct 2014	36.05	+1.5%	36.00	39.40	33.50	9,998
Sep 2014	35.50	+14.1%	30.95	40.00	30.80	1,23,767
Aug 2014	31.10	−1.4%	31.90	33.75	30.00	62,420
Jul 2014	31.55	−6.2%	33.25	34.50	29.60	39,899
Jun 2014	33.65	+10.3%	30.00	35.45	29.50	1,07,521
May 2014	30.50	+10.9%	27.15	33.15	26.80	58,824
Apr 2014	27.50	+2.8%	27.45	29.50	26.70	34,637
Mar 2014	26.75	−3.6%	27.00	29.20	26.20	33,983
Feb 2014	27.75	+1.6%	27.05	28.55	26.00	31,396
Jan 2014	27.30	−9.8%	30.00	31.75	27.30	12,722
Dec 2013	30.25	+7.5%	27.25	30.90	27.00	11,393
Nov 2013	28.15	−5.5%	28.35	30.75	28.00	30,789
Oct 2013	29.80	+5.3%	27.80	31.50	27.80	30,307
Sep 2013	28.30	+0.9%	28.00	29.30	27.25	5,938
Aug 2013	28.05	−3.4%	29.95	29.95	27.60	28,118
Jul 2013	29.05	−6.3%	30.10	33.00	28.50	11,660
Jun 2013	31.00	−4.6%	32.75	33.00	29.60	12,323
May 2013	32.50	−2.1%	31.80	35.70	30.00	28,897
Apr 2013	33.20	+3.8%	33.35	33.85	30.15	33,783
Mar 2013	32.00	−7.2%	34.05	36.90	31.20	61,803
Feb 2013	34.50	+1.6%	34.95	37.35	32.05	50,772
Jan 2013	33.95	−7.0%	35.05	37.85	33.00	1,35,212
Dec 2012	36.50	+4.3%	35.05	36.95	34.05	32,380
Nov 2012	35.00	−7.3%	37.90	39.00	34.60	52,078
Oct 2012	37.75	+5.9%	36.25	38.45	35.00	78,108
Sep 2012	35.65	+2.3%	35.00	36.90	34.00	46,673
Aug 2012	34.85	−3.3%	36.95	43.00	34.05	77,176
Jul 2012	36.05	+2.1%	35.50	38.40	32.10	90,609
Jun 2012	35.30	+6.0%	34.95	36.90	32.35	40,012
May 2012	33.30	+5.9%	30.40	35.90	28.00	54,865
Apr 2012	31.45	+1.6%	30.05	32.60	28.70	11,296
Mar 2012	30.95	−3.3%	29.60	33.50	28.20	35,347
Feb 2012	32.00	+12.1%	30.00	34.00	27.10	63,494
Jan 2012	28.55	+2.0%	28.00	32.00	27.30	30,513
Dec 2011	28.00	−7.6%	29.75	31.40	26.00	26,548
Nov 2011	30.30	−5.0%	31.90	33.00	27.55	48,955
Oct 2011	31.90	+17.7%	29.95	34.00	25.50	1,59,716
Sep 2011	27.10	−2.2%	29.70	29.90	22.55	42,641
Aug 2011	27.70	+2.2%	27.10	29.80	26.00	29,055
Jul 2011	27.10	+1.5%	26.35	30.00	26.00	42,366
Jun 2011	26.70	−0.9%	27.90	29.50	26.00	58,778
May 2011	26.95	+3.5%	25.55	27.40	24.50	9,665
Apr 2011	26.05	+0.2%	25.05	28.95	25.00	20,531
Mar 2011	26.00	0.0%	25.70	28.80	24.55	38,522
Feb 2011	26.00	−6.0%	27.00	28.85	25.15	33,338
Jan 2011	27.65	−7.4%	30.80	31.90	27.00	20,067
Dec 2010	29.85	+0.2%	31.70	32.50	26.25	26,942
Nov 2010	29.80	−8.3%	32.50	34.40	27.10	66,090
Oct 2010	32.50	+8.0%	30.40	36.00	28.10	1,27,246
Sep 2010	30.10	−1.5%	31.65	35.00	28.20	1,60,881
Aug 2010	30.55	+6.3%	28.05	32.85	28.05	1,77,764
Jul 2010	28.75	+4.4%	28.95	32.20	27.30	1,41,511
Jun 2010	27.55	+3.6%	26.15	29.80	25.05	95,357
May 2010	26.60	−6.2%	28.20	29.50	26.00	79,345
Apr 2010	28.35	+14.5%	24.50	29.60	24.50	1,37,966
Mar 2010	24.75	+0.6%	24.15	25.80	23.00	26,804
Feb 2010	24.60	−0.8%	25.50	29.40	23.05	1,81,669
Jan 2010	24.80	−1.6%	26.80	29.40	23.00	1,45,923
Dec 2009	25.20	+7.2%	24.75	26.90	22.00	46,401
Nov 2009	23.50	−2.3%	23.75	25.00	22.45	32,782
Oct 2009	24.05	−2.0%	24.30	26.85	22.60	49,731
Sep 2009	24.55	−3.5%	25.95	27.70	24.05	1,39,483
Aug 2009	25.45	+9.7%	24.80	25.75	23.00	51,140
Jul 2009	23.20	+4.5%	21.00	25.00	19.60	54,715
Jun 2009	22.20	−5.7%	23.95	26.50	20.00	88,375
May 2009	23.55	+25.9%	18.00	24.90	18.00	60,202
Apr 2009	18.70	+14.0%	16.00	20.55	16.00	56,180
Mar 2009	16.40	+4.8%	15.00	16.45	13.85	22,102
Feb 2009	15.65	−1.9%	15.35	16.50	14.50	24,032
Jan 2009	15.95	+0.9%	15.25	17.80	14.70	46,047
Dec 2008	15.80	−4.8%	16.00	17.90	15.00	12,364
Nov 2008	16.60	+1.2%	17.65	17.85	15.00	19,082
Oct 2008	16.40	−10.4%	18.10	19.60	15.00	44,708
Sep 2008	18.30	−17.4%	22.50	24.00	17.00	74,664
Aug 2008	22.15	−2.9%	23.50	23.95	21.00	1,05,445
Jul 2008	22.80	+16.6%	19.35	24.50	17.95	1,27,641
Jun 2008	19.55	−13.5%	23.40	23.80	19.20	98,192
May 2008	22.60	−5.6%	25.30	26.50	22.20	1,21,000
Apr 2008	23.95	+6.4%	22.10	27.65	21.50	1,26,396
Mar 2008	22.50	−12.1%	26.50	26.50	20.40	1,35,124
Feb 2008	25.60	+7.3%	23.60	38.40	23.10	6,30,246
Jan 2008	23.85	−32.1%	35.15	39.50	22.50	9,20,908
Dec 2007	35.10	+48.7%	23.65	36.75	22.25	8,51,847
Nov 2007	23.60	+3.1%	22.85	25.00	21.40	1,32,146
Oct 2007	22.90	−8.8%	26.00	26.80	22.05	1,05,845
Sep 2007	25.10	−4.6%	26.70	29.85	23.00	1,74,204
Aug 2007	26.30	+0.2%	26.05	27.35	25.00	75,411
Jul 2007	26.25	+2.9%	25.90	30.00	24.75	2,22,578
Jun 2007	25.50	−1.2%	26.25	26.50	24.00	67,277
May 2007	25.80	−2.8%	26.15	30.75	25.05	82,857
Apr 2007	26.55	+7.7%	23.60	28.00	23.55	92,426
Mar 2007	24.65	−3.1%	25.00	26.95	23.20	87,201
Feb 2007	25.45	−8.1%	27.25	28.50	24.50	1,20,329
Jan 2007	27.70	–	25.40	31.00	25.00	2,07,632

₹ 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	60.50	60.50	58.01	58.51	59.33	667
27 Oct 2026	59.00	60.50	59.00	60.18	59.75	1,517
26 Oct 2026	58.00	60.00	58.00	59.00	59.00	1,222
23 Oct 2026	60.00	61.99	58.24	59.00	58.34	1,043
22 Oct 2026	59.38	61.50	58.00	60.05	60.52	1,963
21 Oct 2026	59.40	61.00	59.00	60.59	60.01	215
19 Oct 2026	61.59	62.00	60.01	61.50	61.53	1,320
16 Oct 2026	60.01	62.00	59.60	61.59	60.64	16,477
15 Oct 2026	61.50	61.50	60.00	60.99	60.11	563
14 Oct 2026	62.38	62.89	58.50	59.85	61.08	3,335
13 Oct 2026	61.00	62.95	59.01	62.38	60.93	471
12 Oct 2026	61.00	64.00	59.05	61.54	60.78	12,267
9 Oct 2026	62.01	62.80	60.00	61.16	61.02	2,486
8 Oct 2026	60.00	63.96	60.00	62.32	61.15	3,660
7 Oct 2026	61.99	63.97	59.26	60.18	60.66	2,114
6 Oct 2026	62.99	63.70	59.00	62.89	60.46	3,162
5 Oct 2026	62.00	66.99	60.41	61.76	62.38	3,006
1 Oct 2026	65.99	68.00	63.40	63.47	66.26	12,960
30 Sep 2026	63.50	66.00	61.66	65.44	64.88	25,877
29 Sep 2026	56.00	61.94	56.00	61.39	59.62	54,565
28 Sep 2026	54.46	57.00	53.16	55.69	55.60	5,749
25 Sep 2026	54.13	55.00	53.50	54.46	54.74	925

Prices in ₹ per share as traded, not adjusted.