Zenlabs Ethica share price history

BSE: 530697Commercial Services & SuppliesSmall Cap

Zenlabs Ethica Limited · Face value ₹10 · Listed Jul 1995

₹26.18₹0.03 (0.11%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹26.15.

29 Oct: open ₹25.00, high ₹26.70, low ₹25.00

52-week range of traded prices to 29 Oct 2026

₹16.50Low, 24 Mar 2026₹39.99High, 27 May 2026

Under BSE's graded surveillance, stage 0, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹17 Cr4,313th largest listed
P/E: Lossover the last 12 months
P/B: 2.00
Dividend yield: Nonein the last 12 months
ROE: −26.8%
ROE without one-offs: −4.9%
ROCE: 1.3%
Debt to equity: 1.22
Volume, BSE: 518

Zenlabs Ethica share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Zenlabs Ethica's share price is on record from 2 Jan 2007, when it closed at ₹1.89, to 29 Oct 2026. Its highest close was ₹132.29 on 11 Sep 2018 and its lowest ₹1.89 on 2 Jan 2007, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	26.18	+31.6%	38.20	17.17	21.65	39.99	16.50	12,58,041
2025	19.90	−49.3%	42.42	18.94	40.00	44.29	18.50	16,05,056
2024	39.27	−5.1%	62.42	37.21	41.40	70.00	36.00	43,64,211
2023	41.40	−17.5%	73.16	33.15	52.00	75.95	31.30	34,47,794
2022	50.20	+51.0%	80.15	27.10	35.45	83.00	26.05	62,68,204
2021	33.25	+0.8%	49.25	19.85	33.00	54.80	19.25	28,73,799
2020	33.00	−12.5%	41.60	19.55	37.70	41.60	19.15	5,56,763
2019	37.70	−37.3%	64.00	18.90	60.00	66.60	17.90	8,28,580
2018	60.15	+0.1%	132.29	35.14	61.43	134.90	33.33	16,86,143
2017	60.10	+127.4%	66.67	24.95	27.71	71.33	23.90	18,63,848
2016	26.43	+131.3%	26.43	12.00	12.00	26.43	12.00	1,72,687
2015	11.43	+60.4%	11.43	7.14	7.19	11.43	7.14	98,628
2014	7.12	−0.3%	7.19	6.79	7.14	7.19	6.79	2,358
2013	7.14	−24.1%	8.94	6.81	8.94	8.94	6.81	830
2012	9.41	−1.0%	18.81	9.41	9.97	19.57	9.41	8,871
2011	9.50	−60.2%	25.62	9.50	24.90	25.62	9.50	62,780
2010	23.90	+4.1%	38.00	14.05	21.95	39.38	13.48	8,00,310
2009	22.95	+99.2%	30.29	11.11	12.00	30.29	10.62	3,51,645
2008	11.52	+23.5%	17.52	7.62	9.80	17.52	7.30	3,75,165
2007	9.33	–	9.33	1.89	1.89	9.33	1.89	1,08,045

₹ 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. 2015 is from its first session, 28 Jan 2015. 2013 is from its first session, 17 Jan 2013. 2012 is from its first session, 31 Jan 2012. 2009 is from its first session, 15 Apr 2009. The close is the year's last trade for 2014 (20 Oct 2014), 2013 (6 May 2013), 2012 (17 Dec 2012), 2011 (1 Dec 2011), 2009 (16 Dec 2009) and 2008 (29 Sep 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	26.18	−5.7%	27.96	31.97	25.00	30,265
Sep 2026	27.76	−7.1%	34.30	35.00	26.26	75,745
Aug 2026	29.87	+4.8%	28.77	30.00	25.02	32,600
Jul 2026	28.49	−12.6%	32.51	36.18	26.60	72,090
Jun 2026	32.60	−13.7%	38.00	39.99	31.61	1,13,529
May 2026	37.77	+64.9%	23.99	39.99	22.11	3,77,414
Apr 2026	22.90	+31.8%	17.37	25.00	17.25	2,42,567
Mar 2026	17.37	−17.2%	21.05	23.40	16.50	1,82,160
Feb 2026	20.98	+7.0%	20.38	21.98	18.00	56,845
Jan 2026	19.61	−1.5%	21.65	23.53	18.01	74,826
Dec 2025	19.90	−30.9%	28.51	29.99	18.50	2,66,472
Nov 2025	28.78	−3.8%	31.00	34.00	27.70	78,416
Oct 2025	29.92	+1.3%	32.00	33.48	28.00	40,169
Sep 2025	29.53	−3.5%	31.29	35.10	29.24	63,810
Aug 2025	30.61	−11.8%	35.90	36.82	28.51	26,571
Jul 2025	34.70	+6.7%	35.40	39.20	32.00	2,62,834
Jun 2025	32.51	−2.2%	32.15	37.98	31.00	66,601
May 2025	33.24	+5.9%	32.89	37.50	29.60	86,411
Apr 2025	31.39	+0.6%	31.21	34.95	27.33	1,11,999
Mar 2025	31.21	−3.8%	34.90	36.90	28.00	3,39,681
Feb 2025	32.44	−9.0%	37.10	37.10	29.55	35,723
Jan 2025	35.63	−9.3%	40.00	44.29	32.76	2,26,369
Dec 2024	39.27	−2.6%	40.35	42.00	38.01	1,58,972
Nov 2024	40.33	−2.0%	44.80	46.89	38.60	2,84,389
Oct 2024	41.17	−3.0%	42.10	45.80	38.45	3,63,242
Sep 2024	42.45	+7.4%	40.30	52.10	38.30	9,57,555
Aug 2024	39.53	+1.2%	39.90	44.00	36.00	3,31,832
Jul 2024	39.05	−7.5%	41.36	46.00	36.39	3,15,794
Jun 2024	42.20	+3.0%	41.85	45.95	38.22	1,50,724
May 2024	40.98	−10.5%	45.05	52.40	40.00	3,00,525
Apr 2024	45.80	+10.4%	41.50	47.25	38.85	1,82,747
Mar 2024	41.50	−7.8%	45.99	47.49	39.75	93,024
Feb 2024	45.00	−11.7%	53.00	53.00	44.20	2,81,978
Jan 2024	50.95	+23.1%	41.40	70.00	39.00	9,43,429
Dec 2023	41.40	−2.4%	42.40	44.87	39.00	2,01,050
Nov 2023	42.40	+16.2%	37.80	50.00	35.31	3,74,580
Oct 2023	36.50	0.0%	37.00	39.94	31.30	1,54,393
Sep 2023	36.50	−10.6%	42.88	43.50	35.50	1,18,313
Aug 2023	40.83	+23.2%	33.15	47.69	33.15	2,93,819
Jul 2023	33.15	−23.9%	45.70	45.80	32.35	2,03,662
Jun 2023	43.58	−4.5%	49.00	49.80	42.45	1,23,690
May 2023	45.65	−10.8%	53.00	54.95	43.50	2,51,616
Apr 2023	51.18	−25.9%	67.25	68.90	49.55	2,04,767
Mar 2023	69.06	+10.5%	67.70	75.95	57.24	5,89,950
Feb 2023	62.50	+34.4%	45.60	65.95	42.25	4,47,571
Jan 2023	46.50	−7.4%	52.00	56.00	38.85	4,84,383
Dec 2022	50.20	−32.6%	77.00	77.00	47.15	2,70,081
Nov 2022	74.50	−5.3%	82.45	82.45	70.45	3,09,962
Oct 2022	78.70	+12.6%	66.90	83.00	60.00	3,19,603
Sep 2022	69.90	+24.9%	55.95	75.00	55.95	7,01,181
Aug 2022	55.95	+23.0%	46.50	56.05	41.10	6,17,507
Jul 2022	45.50	+21.5%	37.45	50.85	34.70	4,64,388
Jun 2022	37.45	+17.0%	32.40	54.15	30.00	18,03,242
May 2022	32.00	−5.2%	35.80	36.00	28.00	4,31,662
Apr 2022	33.75	+18.4%	28.30	35.40	26.95	4,94,856
Mar 2022	28.50	−7.2%	32.25	33.20	27.35	1,42,114
Feb 2022	30.70	−13.5%	36.90	39.00	26.05	1,05,495
Jan 2022	35.50	+6.8%	35.45	44.45	33.25	6,08,113
Dec 2021	33.25	+2.3%	32.00	36.70	29.00	2,54,323
Nov 2021	32.50	−1.7%	34.50	37.40	32.00	1,20,983
Oct 2021	33.05	−8.3%	34.50	37.95	28.00	2,28,304
Sep 2021	36.05	−3.6%	36.50	39.90	34.10	1,24,742
Aug 2021	37.40	−17.2%	44.00	48.90	31.60	2,31,945
Jul 2021	45.15	+25.9%	37.85	54.80	35.80	6,22,494
Jun 2021	35.85	+49.7%	23.55	41.00	23.55	5,20,030
May 2021	23.95	+0.4%	23.00	26.45	21.50	2,09,743
Apr 2021	23.85	+12.8%	20.80	26.90	19.45	1,59,495
Mar 2021	21.15	−22.2%	28.95	28.95	19.25	1,67,864
Feb 2021	27.20	−11.1%	33.20	33.90	26.00	83,807
Jan 2021	30.60	−7.3%	33.00	37.85	28.15	1,50,069
Dec 2020	33.00	+8.6%	30.50	38.60	28.10	1,44,351
Nov 2020	30.40	+18.8%	24.25	33.80	21.10	80,473
Oct 2020	25.60	+6.7%	24.25	28.00	20.05	46,267
Sep 2020	24.00	−1.8%	25.90	28.20	22.05	59,544
Aug 2020	24.45	+8.7%	22.55	27.90	20.50	81,537
Jul 2020	22.50	+11.7%	19.75	24.50	19.15	48,325
Jun 2020	20.15	−16.0%	25.10	26.35	19.35	43,926
May 2020	24.00	−23.9%	30.00	30.00	20.90	15,484
Apr 2020	31.55	−13.3%	36.10	37.25	31.55	3,250
Mar 2020	36.40	−1.6%	36.95	37.30	33.70	6,780
Feb 2020	37.00	−11.1%	41.40	41.50	32.35	12,728
Jan 2020	41.60	+10.3%	37.70	41.60	36.95	14,098
Dec 2019	37.70	−18.9%	46.50	47.20	37.70	21,738
Nov 2019	46.50	+38.2%	35.30	46.55	35.30	99,900
Oct 2019	33.65	+38.5%	23.10	33.65	19.05	39,911
Sep 2019	24.30	+5.9%	22.85	26.95	17.90	43,302
Aug 2019	22.95	−23.1%	31.00	38.85	20.25	24,663
Jul 2019	29.85	−35.4%	45.80	46.80	28.35	1,71,345
Jun 2019	46.20	+6.8%	45.80	47.45	35.05	48,574
May 2019	43.25	−19.8%	53.50	62.90	35.15	1,89,164
Apr 2019	53.90	−6.5%	53.75	64.00	44.15	1,13,604
Mar 2019	57.65	+8.4%	56.20	60.00	46.35	31,560
Feb 2019	53.20	−14.7%	59.25	66.60	50.50	29,985
Jan 2019	62.35	+3.7%	60.00	64.30	57.00	14,834
Dec 2018	60.15	−16.7%	68.60	74.90	58.80	60,573
Nov 2018	72.20	+44.3%	47.55	88.35	47.55	1,01,619
Oct 2018	50.05	−52.8%	104.00	104.00	50.05	1,04,761
Sep 2018	106.10	−8.0%	117.57	134.90	106.10	87,995
Aug 2018	115.29	+111.6%	57.14	115.29	56.19	5,37,074
Jul 2018	54.48	+5.0%	53.33	55.10	40.95	3,85,334
Jun 2018	51.90	+24.4%	40.95	57.24	33.33	34,357
May 2018	41.71	−18.9%	48.62	51.38	38.10	20,665
Apr 2018	51.43	+3.8%	52.14	54.10	43.86	62,636
Mar 2018	49.52	−9.4%	52.14	54.48	42.86	1,29,851
Feb 2018	54.67	−0.9%	51.43	69.48	43.81	71,747
Jan 2018	55.19	−8.2%	61.43	64.29	48.33	89,531
Dec 2017	60.10	+8.1%	54.43	71.33	48.57	2,26,440
Nov 2017	55.57	+30.0%	41.24	60.86	40.00	3,12,330
Oct 2017	42.76	−13.0%	50.00	51.05	40.10	51,080
Sep 2017	49.14	+17.1%	41.90	49.14	39.52	89,159
Aug 2017	41.95	−14.6%	49.14	49.14	39.43	2,09,854
Jul 2017	49.14	0.0%	49.14	49.14	49.14	28,929
Jun 2017	49.14	0.0%	49.14	49.14	47.62	64,909
May 2017	49.14	0.0%	49.14	49.14	44.86	1,76,261
Apr 2017	49.14	+43.1%	36.05	49.14	35.67	2,84,695
Mar 2017	34.33	+22.8%	28.29	37.05	23.90	1,99,278
Feb 2017	27.95	−2.0%	27.14	36.14	27.14	79,931
Jan 2017	28.52	+7.9%	27.71	34.14	27.71	1,40,981
Dec 2016	26.43	+9.5%	25.33	26.43	25.33	2,336
Nov 2016	24.14	+30.0%	19.50	24.14	19.50	8,814
Oct 2016	18.57	+30.0%	15.00	18.57	15.00	1,050
Sep 2016	14.29	0.0%	14.29	14.29	14.29	3,156
Aug 2016	14.29	0.0%	14.29	14.29	14.29	420
Jul 2016	14.29	0.0%	14.29	14.29	14.29	7,328
Jun 2016	14.29	0.0%	14.29	14.29	14.29	6,825
May 2016	14.29	0.0%	14.29	14.29	14.29	3,764
Apr 2016	14.29	0.0%	14.29	14.29	14.29	525
Mar 2016	14.29	0.0%	14.29	14.29	14.29	1,050
Feb 2016	14.29	0.0%	14.29	14.29	14.29	60,244
Jan 2016	14.29	+25.0%	12.00	14.29	12.00	77,175
Dec 2015	11.43	+2.6%	11.43	11.43	11.43	56,585
Nov 2015	11.14	+30.0%	9.00	11.14	9.00	40,362
Oct 2015	8.57	+20.0%	7.50	8.57	7.50	420
Sep 2015	7.14	−0.7%	7.14	7.14	7.14	735
Mar 2015	7.19	0.0%	7.19	7.19	7.19	525
Jan 2015	7.19	+0.9%	7.19	7.19	7.19	1
Oct 2014	7.12	−0.7%	7.14	7.14	6.79	421
Sep 2014	7.17	−0.3%	7.05	7.17	6.84	1,701
Jun 2014	7.19	+0.7%	7.19	7.19	7.19	210
Jan 2014	7.14	0.0%	7.14	7.14	7.14	26
May 2013	7.14	+4.9%	7.14	7.14	7.14	42
Mar 2013	6.81	−15.9%	7.71	7.71	6.81	630
Feb 2013	8.10	−4.8%	8.10	8.10	8.10	105
Jan 2013	8.50	−9.6%	8.94	8.94	8.50	53
Dec 2012	9.41	−9.6%	9.90	9.90	9.41	342
Nov 2012	10.41	−9.7%	10.95	10.95	10.41	53
Oct 2012	11.52	−14.0%	12.73	12.73	11.52	89
Sep 2012	13.40	−4.9%	13.40	13.40	13.40	11
Jul 2012	14.10	−4.8%	14.10	14.10	14.10	1,019
May 2012	14.81	−9.6%	15.57	15.57	14.81	121
Apr 2012	16.38	−2.9%	17.48	19.57	16.38	347
Mar 2012	16.87	+59.8%	10.90	17.42	10.90	6,009
Feb 2012	10.55	+5.8%	9.51	11.10	9.51	877
Jan 2012	9.97	+4.9%	9.97	9.97	9.97	5
Dec 2011	9.50	−5.0%	9.50	9.50	9.50	1,281
Nov 2011	10.00	−0.2%	9.52	10.00	9.52	1,208
Oct 2011	10.02	−5.2%	10.05	10.54	10.02	2,032
Sep 2011	10.57	+1.6%	10.86	11.69	10.01	12,870
Aug 2011	10.41	−20.8%	12.50	12.50	10.41	3,468
Jul 2011	13.14	−8.0%	13.81	14.74	12.48	10,170
Jun 2011	14.29	−1.6%	13.86	16.24	13.86	9,151
May 2011	14.52	+7.8%	14.14	15.48	14.14	7,046
Apr 2011	13.48	−6.3%	15.10	15.10	12.62	809
Mar 2011	14.38	−14.0%	17.52	17.52	12.95	1,864
Feb 2011	16.71	−11.6%	18.00	18.00	14.81	9,417
Jan 2011	18.90	−20.9%	24.90	25.62	18.90	3,465
Dec 2010	23.90	+61.9%	15.43	24.86	14.00	38,115
Nov 2010	14.76	−14.4%	16.57	17.14	13.48	25,410
Oct 2010	17.24	−6.9%	19.24	19.24	16.05	4,725
Sep 2010	18.52	−15.4%	20.86	20.86	16.33	20,580
Aug 2010	21.90	−11.4%	23.57	25.43	21.43	20,685
Jul 2010	24.71	−7.3%	25.38	27.48	23.29	98,175
Jun 2010	26.67	−18.6%	32.57	33.57	26.48	45,255
May 2010	32.76	−3.0%	35.43	39.38	28.10	1,92,465
Apr 2010	33.76	+73.3%	20.43	34.38	18.57	2,94,525
Mar 2010	19.48	−18.4%	22.67	22.67	19.48	3,675
Feb 2010	23.86	+35.0%	17.00	28.38	16.95	47,670
Jan 2010	17.67	−23.0%	21.95	21.95	17.67	9,030
Dec 2009	22.95	−18.2%	25.38	27.86	22.95	9,450
Nov 2009	28.05	−1.0%	26.95	28.05	25.71	10,080
Oct 2009	28.33	+9.8%	27.10	29.81	24.52	1,680
Sep 2009	25.81	−10.3%	26.10	28.52	23.52	4,830
Aug 2009	28.76	+31.0%	24.00	30.29	22.05	19,950
Jul 2009	21.95	−19.6%	28.52	28.67	19.14	51,975
Jun 2009	27.30	+134.0%	12.24	27.30	11.52	2,14,725
May 2009	11.67	+4.7%	11.70	12.28	11.10	19,215
Apr 2009	11.14	−3.3%	12.00	12.00	10.62	19,740
Sep 2008	11.52	−4.9%	12.72	12.72	11.52	420
Aug 2008	12.12	+27.3%	10.00	12.12	10.00	3,885
Jul 2008	9.52	−8.3%	9.87	11.00	9.21	14,805
Jun 2008	10.38	−5.6%	10.46	11.19	8.67	24,045
May 2008	11.00	−37.2%	16.67	16.67	10.10	24,780
Apr 2008	17.52	+60.0%	11.47	17.52	11.47	40,005
Mar 2008	10.95	+13.4%	9.18	12.30	9.18	37,905
Feb 2008	9.66	−11.1%	10.32	11.96	7.30	93,135
Jan 2008	10.86	+16.3%	9.80	13.28	9.23	1,36,185
Dec 2007	9.33	+86.7%	5.25	9.33	5.25	21,630
Nov 2007	5.00	+69.4%	3.10	5.26	3.10	21,735
Oct 2007	2.95	+5.1%	2.69	2.95	2.69	2,205
Aug 2007	2.81	−4.8%	2.81	2.81	2.81	525
Jul 2007	2.95	+20.6%	2.56	2.95	2.56	7,875
Jun 2007	2.45	+4.5%	2.33	2.45	2.33	2,310
May 2007	2.34	−3.9%	2.55	2.68	2.31	5,670
Apr 2007	2.44	−30.8%	3.35	3.35	2.44	18,795
Mar 2007	3.52	−32.2%	4.94	4.94	3.52	1,680
Feb 2007	5.20	+65.0%	3.30	5.90	3.30	23,625
Jan 2007	3.15	–	1.89	3.15	1.89	1,995

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	25.00	26.70	25.00	26.18	25.46	518
28 Oct 2026	26.73	27.75	25.26	26.15	25.60	719
27 Oct 2026	26.50	26.95	25.00	26.60	25.40	1,027
26 Oct 2026	28.00	28.00	25.00	26.90	26.45	2,403
23 Oct 2026	26.60	27.59	25.04	26.95	–	7
22 Oct 2026	31.45	31.45	26.15	26.34	26.63	4,912
21 Oct 2026	29.85	29.85	27.00	29.24	28.23	1,165
19 Oct 2026	31.00	31.00	27.00	27.36	28.17	607
16 Oct 2026	31.97	31.97	27.55	27.69	29.58	1,357
15 Oct 2026	31.39	31.39	28.50	29.25	29.45	540
14 Oct 2026	27.99	29.00	27.10	28.05	28.00	4,598
13 Oct 2026	27.01	29.37	26.27	26.29	26.38	1,451
12 Oct 2026	27.05	29.75	26.39	26.71	26.69	298
9 Oct 2026	29.80	29.80	26.56	27.05	–	61
8 Oct 2026	27.50	28.50	27.50	28.50	27.54	487
7 Oct 2026	27.00	27.50	27.00	27.50	27.47	979
6 Oct 2026	27.50	28.50	27.00	27.57	28.30	621
5 Oct 2026	28.11	29.95	26.50	26.50	27.66	7,553
1 Oct 2026	27.96	30.94	27.96	28.10	29.08	962
30 Sep 2026	32.45	32.45	27.10	27.76	30.74	1,341
29 Sep 2026	28.28	29.98	27.00	29.00	27.69	426
28 Sep 2026	26.26	30.60	26.26	29.00	29.43	109

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.Zenlabs Ethica bonus and split history

Ex-date	Event	Price factor	What happened
11 Oct 2018	Bonus	0.9524	Holders received 1 bonus share for every 20 held.

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