BSE · ZENLABS · stock
Zenlabs Ethica Limited (ZENLABS) stock price history
Every BSE trading session of Zenlabs Ethica Limited from Apr 10, 2000 to Nov 13, 2026: 6,625 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ZENLABS adjusted close, 2000 to 2026
- ₹131.59
- All time high, 2018
- ₹39.99
- 52 week high, ₹16.50 low
- 6,625
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ZENLABS key facts
- Zenlabs Ethica Limited (ZENLABS) closed at ₹28.00 on Nov 13, 2026 on BSE.
- ZENLABS's all time high close is ₹131.59, set on Sep 11, 2018; its all time low close is ₹0.6598 on Jan 10, 2005.
- ZENLABS's 52 week range is ₹16.50 to ₹39.99.
- ZENLABS returned -6.3% over the year to Nov 13, 2026 and -21.9% over five years.
- Over ten years ZENLABS returned +17%, +1.6% a year compounded.
- ZENLABS's deepest drawdown was -87.0% from Sep 11, 2018 to Mar 24, 2026.
- DataCedar holds 6,625 daily sessions of ZENLABS history from Apr 10, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ZENLABS price chart, 2000 to 2026
ZENLABS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.5% |
| 3 months | +6.7% |
| 6 months | -2.8% |
| Year to date | +47.8% |
| 1 year | -6.3% |
| 3 years | -34.3% |
| 5 years | -21.9% |
| 10 years | +17.2% |
| Since Apr 10, 2000 | +1,429% |
| Compound annual growth, 26.6 years | +10.8% |
ZENLABS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹131.59 on Sep 11, 2018
- All time low close
- ₹0.6598 on Jan 10, 2005
- 52 week high
- ₹39.99 on May 27, 2026
- 52 week low
- ₹16.50 on Mar 24, 2026
- Deepest drawdown
- -87.0% from Sep 11, 2018 to Mar 24, 2026, not yet recovered
- Best single session
- +22.7% on Apr 17, 2000
- Worst single session
- -25.0% on May 8, 2000
- Volatility, 1 year annualised
- 73.0%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2000
- 15.3×
- Best calendar year
- 2007, +419%
- Worst calendar year
- 2011, -60%
ZENLABS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Apr 10, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹21.65 | ₹39.99 | ₹16.50 | ₹28.00 | +40.7% | 1.3M | 210 |
| 2025 | ₹40.00 | ₹44.29 | ₹18.50 | ₹19.90 | -49.3% | 1.6M | 248 |
| 2024 | ₹41.40 | ₹62.42 | ₹36.00 | ₹39.27 | -5.1% | 4.2M | 245 |
| 2023 | ₹52.00 | ₹75.95 | ₹31.30 | ₹41.40 | -17.5% | 3.4M | 245 |
| 2022 | ₹35.26 | ₹83.00 | ₹25.91 | ₹50.20 | +51.8% | 6.3M | 248 |
| 2021 | ₹32.83 | ₹54.51 | ₹19.15 | ₹33.08 | +0.8% | 2.9M | 248 |
| 2020 | ₹37.50 | ₹41.38 | ₹19.05 | ₹32.83 | -12.5% | 556.6K | 251 |
| 2019 | ₹59.68 | ₹66.25 | ₹17.81 | ₹37.50 | -37.3% | 821.3K | 243 |
| 2018 | ₹61.11 | ₹134.20 | ₹33.16 | ₹59.83 | +0.1% | 1.7M | 246 |
| 2017 | ₹27.43 | ₹70.96 | ₹23.66 | ₹59.78 | +128.6% | 1.9M | 248 |
| 2016 | ₹11.31 | ₹26.16 | ₹11.31 | ₹26.16 | +131.3% | 172.7K | 246 |
| 2015 | ₹7.05 | ₹11.31 | ₹7.05 | ₹11.31 | +60.4% | 98.6K | 246 |
| 2014 | ₹7.07 | ₹7.12 | ₹6.72 | ₹7.05 | -0.3% | 2.4K | 244 |
| 2013 | ₹9.31 | ₹9.31 | ₹6.74 | ₹7.07 | -24.1% | 829 | 248 |
| 2012 | ₹9.41 | ₹19.37 | ₹9.31 | ₹9.31 | -1.0% | 8.9K | 245 |
| 2011 | ₹24.65 | ₹25.35 | ₹9.41 | ₹9.41 | -60.2% | 60K | 246 |
| 2010 | ₹21.73 | ₹38.97 | ₹13.34 | ₹23.66 | +4.1% | 823.3K | 250 |
| 2009 | ₹11.40 | ₹29.93 | ₹10.51 | ₹22.72 | +99.2% | 415.7K | 242 |
| 2008 | ₹9.70 | ₹17.34 | ₹7.23 | ₹11.40 | +23.5% | 431.1K | 246 |
| 2007 | ₹1.87 | ₹9.24 | ₹1.87 | ₹9.24 | +418.5% | 188.2K | 248 |
| 2006 | ₹3.53 | ₹3.53 | ₹1.62 | ₹1.78 | -49.6% | 25.6K | 247 |
| 2005 | ₹0.8012 | ₹6.60 | ₹0.6598 | ₹3.53 | +341.2% | 77.6K | 250 |
| 2004 | ₹1.13 | ₹2.83 | ₹0.8012 | ₹0.8012 | -29.2% | 5.6K | 262 |
| 2003 | ₹2.08 | ₹2.08 | ₹0.9425 | ₹1.13 | -45.6% | 840 | 261 |
| 2002 | ₹2.08 | ₹2.08 | ₹2.08 | ₹2.08 | 0.0% | 0 | 261 |
| 2001 | ₹2.08 | ₹2.08 | ₹2.08 | ₹2.08 | 0.0% | 0 | 261 |
| 2000 | ₹1.83 | ₹3.22 | ₹1.73 | ₹2.08 | n/a | 7.2K | 190 |
ZENLABS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹28.00 | +12.0% |
| October 2026 | ₹25.00 | -9.9% |
| September 2026 | ₹27.76 | -7.1% |
| August 2026 | ₹29.87 | +4.8% |
| July 2026 | ₹28.49 | -12.6% |
| June 2026 | ₹32.60 | -13.7% |
| May 2026 | ₹37.77 | +64.9% |
| April 2026 | ₹22.90 | +31.8% |
| March 2026 | ₹17.37 | -16.9% |
| February 2026 | ₹20.90 | +6.6% |
| January 2026 | ₹19.61 | -1.5% |
| December 2025 | ₹19.90 | -30.9% |
About the ZENLABS data
Daily bars. 6,625 sessions from Apr 10, 2000 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 10, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AZENLABS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- ZENIFIB Zenith Fibres Limited
- ZENITHEXPO Zenith Exports Limited
- ZENITHHE Zenith Healthcare Limited
- ZENITHSTL Zenith Steel Pipes & Industries Limited
- ZENOTECH Zenotech Laboratories Limited
- ZENSARTECH Zensar Technologies Limited
- ZENTEC Zen Technologies Limited
- ZFCVINDIA ZF Commercial Vehicle Control Systems India Limited
Common questions
ZENLABS share price history
