ZAHID share price history Zahidjee Textile Mills Limited

Zahidjee Textile Mills Limited (ZAHID) has 1,570 daily sessions on file, from 16 Sep 2016 to 13 Nov 2026. The last close was Rs 58.93. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 16 Sep 2016close Rs 16.94
Last session: 13 Nov 2026close Rs 58.93
Sessions on file: 1,570123 months
Highest close: Rs 148.7022 Jul 2025
Lowest close: Rs 9.5613 Sep 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

ZAHID month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	58.93	58.93	55.58	198,753	9
Oct 2026	57.03	64.92	56.53	698,528	22
Sep 2026	62.74	70.35	60.17	545,112	22
Aug 2026	70.25	74.35	68.52	848,737	19
Jul 2026	77.70	94.36	65.14	4,105,677	23
Jun 2026	66.00	69.07	53.19	1,010,719	20
May 2026	55.56	59.31	51.91	287,092	17
Apr 2026	54.91	66.54	40.05	881,131	22
Mar 2026	39.25	40.22	35.01	134,266	20
Feb 2026	40.32	58.92	36.27	178,740	19
Jan 2026	56.19	69.28	56.19	620,006	22
Dec 2025	62.98	65.19	60.03	322,538	22
Nov 2025	64.71	72.43	63.53	270,390	20
Oct 2025	73.53	93.19	61.18	1,664,589	23
Sep 2025	84.72	84.72	57.86	1,517,719	22
Aug 2025	67.68	93.67	67.68	1,584,261	20
Jul 2025	97.22	148.70	64.11	3,478,392	23
Jun 2025	58.28	58.28	27.06	832,409	18
May 2025	28.74	28.74	24.03	27,485	19
Apr 2025	27.35	27.98	24.81	20,695	17
Mar 2025	26.10	26.30	26.10	3,360	9
Feb 2025	26.99	29.83	26.99	6,397	8
Jan 2025	29.96	31.00	27.95	9,445	13
Dec 2024	31.00	31.00	26.33	58,720	14
Nov 2024	30.15	30.15	24.35	62,052	16
Oct 2024	25.30	29.00	25.30	13,183	12
Sep 2024	29.00	31.89	26.70	74,618	10
Aug 2024	31.89	31.89	27.00	95,821	15
Jul 2024	32.25	34.99	30.00	107,324	12
Jun 2024	30.00	30.65	26.28	26,747	14
May 2024	29.95	32.04	29.95	18,001	4
Apr 2024	31.45	31.45	26.75	48,500	8
Mar 2024	27.18	27.18	25.50	10,000	3
Feb 2024	28.21	30.50	25.20	97,000	9
Jan 2024	24.70	25.26	24.00	9,000	6
Dec 2023	26.85	26.85	25.00	10,000	6
Nov 2023	25.00	27.00	23.69	45,500	11
Oct 2023	25.38	26.50	23.51	54,000	10
Sep 2023	27.00	28.20	24.73	49,000	8
Aug 2023	23.00	25.20	23.00	19,000	7
Jul 2023	24.25	24.25	24.22	23,000	2
Jun 2023	26.18	27.00	24.35	75,500	7
May 2023	26.88	26.88	23.41	84,500	13
Apr 2023	26.22	29.00	24.00	40,500	8
Mar 2023	27.10	31.00	25.00	75,500	16
Feb 2023	32.75	32.75	27.50	26,500	7
Jan 2023	27.00	28.87	24.80	47,500	12
Dec 2022	25.80	26.00	23.59	97,000	10
Nov 2022	27.25	33.00	25.80	215,000	13
Oct 2022	24.00	25.42	24.00	250,500	13
Sep 2022	24.50	26.99	23.15	12,500	11
Aug 2022	25.50	25.50	23.99	20,000	9
Jul 2022	24.73	26.80	22.00	17,500	13
Jun 2022	24.14	24.55	21.15	41,500	15
May 2022	22.50	24.39	21.20	37,500	14
Apr 2022	25.69	25.90	25.00	22,000	12
Mar 2022	25.00	25.75	23.50	26,000	14
Feb 2022	26.47	27.99	25.86	32,000	12
Jan 2022	26.50	27.50	25.00	66,500	14
Dec 2021	25.25	27.41	24.05	202,000	15
Nov 2021	26.99	26.99	24.25	48,500	14
Oct 2021	26.50	26.50	25.95	80,000	9
Sep 2021	25.75	26.30	24.10	80,500	6
Aug 2021	25.80	26.45	24.20	31,500	13
Jul 2021	24.00	24.50	22.00	68,000	11
Jun 2021	22.75	23.50	21.50	106,500	14
May 2021	21.00	23.50	19.36	22,000	10
Apr 2021	24.14	24.14	18.50	38,500	7
Mar 2021	19.50	21.00	18.79	51,000	11
Feb 2021	22.10	26.00	22.01	39,000	9
Jan 2021	24.85	24.85	21.50	34,000	10
Dec 2020	21.51	23.10	20.00	50,000	13
Nov 2020	20.43	21.30	19.01	25,000	8
Oct 2020	21.40	21.99	18.00	61,000	12
Sep 2020	20.10	21.00	18.54	63,000	10
Aug 2020	18.56	19.20	18.03	13,500	10
Jul 2020	19.99	20.55	18.60	33,000	10
Jun 2020	20.38	20.38	18.00	40,500	12
May 2020	19.02	19.50	17.61	194,500	11
Apr 2020	19.23	19.23	16.65	85,500	12
Mar 2020	15.95	19.50	13.82	145,000	15
Feb 2020	17.65	20.00	16.60	52,000	8
Jan 2020	20.00	21.03	17.76	146,000	12
Dec 2019	18.58	20.00	18.51	259,000	17
Nov 2019	19.47	19.47	15.19	560,000	16
Oct 2019	15.70	15.71	13.56	91,500	6
Sep 2019	12.56	14.82	9.56	8,000	13
Aug 2019	15.43	15.43	11.51	60,500	12
Jul 2019	15.98	15.98	13.06	5,500	7
Jun 2019	12.50	13.00	12.00	2,000	3
May 2019	12.81	13.81	11.81	6,000	7
Apr 2019	13.80	13.80	12.00	62,500	11
Mar 2019	13.90	15.90	13.90	146,000	9
Feb 2019	15.50	16.00	15.00	33,000	9
Jan 2019	16.00	16.00	15.00	282,000	8
Dec 2018	14.00	15.00	13.94	12,000	7
Nov 2018	15.00	16.00	14.20	74,500	12
Oct 2018	13.70	15.11	12.12	33,000	8
Sep 2018	16.11	16.11	15.01	23,000	5
Aug 2018	15.55	17.00	15.55	33,000	11
Jul 2018	16.15	16.50	15.00	23,500	7
Jun 2018	16.00	17.20	14.80	27,000	12
May 2018	16.25	17.23	15.42	13,000	7
Apr 2018	16.17	16.17	14.70	111,000	19
Mar 2018	15.22	15.97	14.05	205,000	15
Feb 2018	14.00	14.48	13.20	80,000	12
Jan 2018	14.00	14.05	12.60	109,500	15
Dec 2017	13.29	14.00	12.78	39,500	9
Nov 2017	13.26	14.30	13.26	46,500	12
Oct 2017	14.10	14.40	12.80	95,000	16
Sep 2017	14.50	15.00	13.50	193,000	17
Aug 2017	14.00	16.07	13.59	479,000	18
Jul 2017	14.51	14.92	12.56	154,000	12
Jun 2017	14.43	15.15	13.10	100,000	15
May 2017	15.24	17.32	14.01	1,028,500	22
Apr 2017	14.93	15.00	13.90	212,500	13
Mar 2017	14.59	15.75	14.59	63,000	9
Feb 2017	15.84	16.45	15.50	274,500	19
Jan 2017	15.10	17.47	15.00	1,164,500	22
Dec 2016	15.40	16.09	14.54	233,000	18
Nov 2016	16.20	16.63	14.75	635,500	19
Oct 2016	14.91	17.20	14.38	997,000	19
Sep 2016	16.00	16.94	15.60	361,000	11

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	58.93	+4.04%	55,868
12 Nov 2026	56.64	-0.07%	21,421
11 Nov 2026	56.68	+1.65%	21,512
10 Nov 2026	55.76	+0.32%	37,325
6 Nov 2026	55.58	-1.92%	8,034
5 Nov 2026	56.67	-0.11%	20,025
4 Nov 2026	56.73	+1.32%	13,951
3 Nov 2026	55.99	-0.27%	16,367
2 Nov 2026	56.14	-1.56%	4,250
30 Oct 2026	57.03	-2.33%	9,089
29 Oct 2026	58.39	+2.65%	34,079
28 Oct 2026	56.88	-0.30%	9,681
27 Oct 2026	57.05	-0.70%	9,871
26 Oct 2026	57.45	-4.95%	32,765
23 Oct 2026	60.44	+6.58%	40,490
22 Oct 2026	56.71	-6.43%	36,497
21 Oct 2026	60.61	+0.83%	21,305
20 Oct 2026	60.11	+1.35%	64,008
19 Oct 2026	59.31	-4.91%	84,274
16 Oct 2026	62.37	+0.48%	8,413
15 Oct 2026	62.07	-4.39%	84,355
14 Oct 2026	64.92	+10.00%	79,162
13 Oct 2026	59.02	-3.06%	10,554
12 Oct 2026	60.88	-1.57%	36,671
9 Oct 2026	61.85	+7.77%	37,978
8 Oct 2026	57.39	+1.52%	34,550
7 Oct 2026	56.53	-0.95%	5,798
6 Oct 2026	57.07	-3.06%	35,057
5 Oct 2026	58.87	-4.85%	15,360
2 Oct 2026	61.87	-1.95%	2,946
1 Oct 2026	63.10	+0.57%	5,625
30 Sep 2026	62.74	+0.35%	7,650
29 Sep 2026	62.52	+0.61%	3,939
28 Sep 2026	62.14	-3.10%	2,592
25 Sep 2026	64.13	+1.83%	8,178
24 Sep 2026	62.98	-1.64%	10,276
23 Sep 2026	64.03	-1.49%	21,269
22 Sep 2026	65.00	+0.15%	57,027
21 Sep 2026	64.90	+7.86%	41,183
18 Sep 2026	60.17	-3.85%	59,481
17 Sep 2026	62.58	-0.18%	4,850
16 Sep 2026	62.69	-0.11%	4,645
15 Sep 2026	62.76	-0.92%	2,921
14 Sep 2026	63.34	+0.76%	15,932
11 Sep 2026	62.86	-4.57%	43,837
10 Sep 2026	65.87	-1.30%	25,057
9 Sep 2026	66.74	+3.41%	19,324
8 Sep 2026	64.54	-8.04%	64,817
7 Sep 2026	70.18	-0.24%	10,561
4 Sep 2026	70.35	+2.34%	65,320
3 Sep 2026	68.74	+1.87%	65,110
2 Sep 2026	67.48	-3.45%	7,341
1 Sep 2026	69.89	-0.51%	3,802
31 Aug 2026	70.25	-0.44%	5,850
28 Aug 2026	70.56	+0.16%	11,057
27 Aug 2026	70.45	-1.59%	17,493
25 Aug 2026	71.59	+0.66%	17,055
24 Aug 2026	71.12	-4.32%	26,801
21 Aug 2026	74.33	+5.96%	129,562
20 Aug 2026	70.15	+2.38%	7,390

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

ZAHID daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,570 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.