ZTL share price history Zephyr Textiles Limited

Zephyr Textiles Limited (ZTL) has 1,731 daily sessions on file, from 16 Sep 2016 to 13 Nov 2026. The last close was Rs 17.05. 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 9.40
Last session: 13 Nov 2026close Rs 17.05
Sessions on file: 1,731122 months
Highest close: Rs 23.4730 Jun 2026
Lowest close: Rs 4.0827 Mar 2020

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

ZTL 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	17.05	17.76	15.21	2,282,025	9
Oct 2026	16.06	16.50	15.14	890,095	22
Sep 2026	14.87	17.09	14.45	647,585	22
Aug 2026	16.66	19.79	16.66	3,223,453	19
Jul 2026	17.31	22.05	17.21	5,595,068	23
Jun 2026	23.47	23.47	14.38	20,462,683	20
May 2026	15.51	20.51	15.01	18,190,214	17
Apr 2026	17.92	17.92	10.64	12,098,983	22
Mar 2026	10.80	12.50	10.36	157,335	20
Feb 2026	13.71	14.99	12.51	272,092	16
Jan 2026	14.80	16.41	14.70	629,187	22
Dec 2025	15.08	15.08	14.31	76,499	21
Nov 2025	14.90	15.69	14.90	135,673	20
Oct 2025	15.78	17.86	15.40	392,327	22
Sep 2025	17.26	18.64	17.03	444,141	22
Aug 2025	18.00	20.49	17.75	256,200	18
Jul 2025	19.31	19.64	14.00	1,213,172	23
Jun 2025	13.99	15.12	11.60	315,115	19
May 2025	12.00	12.00	10.75	32,395	15
Apr 2025	12.49	12.49	11.50	42,649	15
Mar 2025	12.00	12.00	10.36	31,794	9
Feb 2025	11.00	11.69	10.66	9,880	11
Jan 2025	11.01	11.82	11.01	4,982	12
Dec 2024	12.30	12.30	11.00	42,723	18
Nov 2024	11.92	12.00	10.81	105,326	18
Oct 2024	11.07	12.03	11.07	164,093	13
Sep 2024	11.95	14.14	11.95	109,326	15
Aug 2024	14.65	14.65	11.25	345,834	15
Jul 2024	11.25	12.11	10.99	131,293	16
Jun 2024	10.99	11.15	10.42	66,417	13
May 2024	11.71	12.12	11.35	145,104	12
Apr 2024	12.02	12.79	11.70	148,000	7
Mar 2024	11.70	13.00	11.70	649,500	12
Feb 2024	12.50	13.00	12.50	65,000	6
Jan 2024	12.80	12.92	12.50	21,000	8
Dec 2023	12.48	13.90	12.16	513,500	18
Nov 2023	12.50	12.50	10.50	286,500	18
Oct 2023	10.05	10.58	9.01	488,500	16
Sep 2023	9.39	10.73	9.29	128,000	12
Aug 2023	9.50	9.92	8.01	70,000	15
Jul 2023	8.56	9.80	8.56	29,500	8
Jun 2023	8.84	9.98	8.84	121,000	8
May 2023	8.70	10.00	7.90	108,500	10
Apr 2023	7.90	7.92	7.90	3,500	2
Mar 2023	7.89	8.01	7.10	74,000	9
Feb 2023	8.85	9.92	8.54	23,000	7
Jan 2023	9.39	10.12	8.71	230,000	10
Dec 2022	9.35	10.96	9.00	316,500	9
Nov 2022	9.15	9.99	8.99	34,500	10
Oct 2022	9.30	9.50	9.00	17,500	8
Sep 2022	9.49	9.50	9.00	197,500	10
Aug 2022	9.50	10.25	9.26	77,000	18
Jul 2022	9.10	10.90	8.03	46,000	15
Jun 2022	11.00	11.50	9.09	135,500	12
May 2022	12.00	12.00	10.45	109,500	14
Apr 2022	11.50	12.57	11.50	12,500	10
Mar 2022	12.00	13.00	11.50	15,500	11
Feb 2022	13.00	14.99	12.50	121,500	13
Jan 2022	13.93	13.93	11.89	69,500	15
Dec 2021	12.00	12.12	10.10	64,000	14
Nov 2021	11.12	14.50	11.12	73,500	13
Oct 2021	13.00	16.17	12.67	167,000	17
Sep 2021	15.27	20.00	15.27	321,000	20
Aug 2021	17.00	20.20	17.00	361,500	18
Jul 2021	18.80	18.80	14.09	1,092,000	19
Jun 2021	14.00	14.00	12.86	213,500	20
May 2021	12.45	12.45	11.00	217,500	12
Apr 2021	11.70	12.15	11.59	63,000	7
Mar 2021	12.74	13.00	11.50	68,000	15
Feb 2021	13.90	14.09	12.60	272,000	18
Jan 2021	13.80	15.05	13.50	787,500	21
Dec 2020	14.78	16.43	11.00	1,417,000	22
Nov 2020	11.27	11.27	8.00	725,500	20
Oct 2020	8.18	8.92	7.20	414,000	18
Sep 2020	7.75	9.13	7.52	265,000	19
Aug 2020	7.80	8.20	7.40	161,500	18
Jul 2020	7.10	7.50	5.80	509,000	21
Jun 2020	5.80	6.40	5.80	57,000	14
May 2020	6.10	6.25	5.33	70,500	12
Apr 2020	5.99	6.89	4.81	218,500	19
Mar 2020	4.82	8.00	4.08	44,500	12
Feb 2020	7.01	7.50	7.01	5,000	7
Jan 2020	7.30	8.47	7.30	88,000	15
Dec 2019	7.00	8.40	7.00	238,500	16
Nov 2019	7.80	7.90	6.45	304,500	18
Oct 2019	6.43	7.00	6.09	456,500	19
Sep 2019	6.03	6.48	5.20	267,000	16
Aug 2019	5.50	5.88	5.17	166,000	13
Jul 2019	5.40	5.79	5.35	80,000	8
Jun 2019	5.49	7.55	5.25	826,000	12
May 2019	8.55	9.84	6.48	49,000	10
Apr 2019	10.00	10.00	9.00	12,000	3
Mar 2019	10.00	10.00	9.75	11,000	4
Feb 2019	9.80	10.85	9.50	854,000	16
Jan 2019	10.30	10.30	9.15	63,500	9
Dec 2018	9.85	12.80	9.85	67,000	11
Nov 2018	12.45	13.30	12.00	423,000	10
Oct 2018	12.31	13.54	10.00	490,000	21
Sep 2018	10.00	11.38	10.00	74,500	9
Aug 2018	11.00	11.10	10.30	19,000	4
Jul 2018	10.50	11.18	9.95	26,000	8
May 2018	11.18	11.40	9.50	84,500	10
Apr 2018	11.73	12.10	9.95	157,000	15
Mar 2018	9.30	10.50	9.27	63,500	10
Feb 2018	11.00	12.60	11.00	16,000	4
Jan 2018	13.49	16.00	13.49	53,500	13
Dec 2017	14.97	14.97	11.00	205,000	13
Nov 2017	13.49	14.00	12.75	12,000	7
Oct 2017	13.49	16.40	13.49	237,500	12
Sep 2017	17.39	17.39	15.51	206,500	14
Aug 2017	16.90	19.94	16.22	281,000	18
Jul 2017	19.02	21.35	19.02	919,500	20
Jun 2017	22.08	22.99	18.67	2,417,500	17
May 2017	19.52	22.09	14.50	2,696,000	19
Apr 2017	15.00	15.00	14.00	300,000	7
Mar 2017	15.10	15.10	12.72	302,500	17
Feb 2017	12.65	13.15	11.80	87,500	12
Jan 2017	12.50	13.40	12.00	164,500	15
Dec 2016	13.05	14.25	12.70	242,500	12
Nov 2016	14.00	14.00	11.40	522,500	19
Oct 2016	10.40	13.42	10.40	441,500	18
Sep 2016	12.06	12.20	8.50	943,000	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	17.05	+0.53%	162,056
12 Nov 2026	16.96	+0.83%	101,524
11 Nov 2026	16.82	-2.94%	112,527
10 Nov 2026	17.33	-1.42%	44,464
6 Nov 2026	17.58	-1.01%	128,313
5 Nov 2026	17.76	+6.16%	945,615
4 Nov 2026	16.73	+9.99%	360,773
3 Nov 2026	15.21	-3.24%	399,008
2 Nov 2026	15.72	-2.12%	27,745
30 Oct 2026	16.06	+3.61%	12,739
29 Oct 2026	15.50	-1.02%	29,302
28 Oct 2026	15.66	-0.57%	43,046
27 Oct 2026	15.75	+2.87%	39,387
26 Oct 2026	15.31	-4.25%	5,531
23 Oct 2026	15.99	+4.44%	5,244
22 Oct 2026	15.31	-4.13%	8,595
21 Oct 2026	15.97	-0.25%	14,376
20 Oct 2026	16.01	+5.75%	54,152
19 Oct 2026	15.14	-1.43%	60,827
16 Oct 2026	15.36	-2.60%	61,781
15 Oct 2026	15.77	0.00%	6,811
14 Oct 2026	15.77	-1.44%	8,515
13 Oct 2026	16.00	-1.48%	13,577
12 Oct 2026	16.24	-1.58%	53,707
9 Oct 2026	16.50	+4.56%	67,517
8 Oct 2026	15.78	-1.13%	15,773
7 Oct 2026	15.96	+3.03%	40,840
6 Oct 2026	15.49	+1.11%	60,403
5 Oct 2026	15.32	-1.10%	57,331
2 Oct 2026	15.49	+0.32%	91,840
1 Oct 2026	15.44	+3.83%	138,801
30 Sep 2026	14.87	+1.02%	40,285
29 Sep 2026	14.72	-5.09%	113,728
28 Sep 2026	15.51	-4.73%	21,385
25 Sep 2026	16.28	+0.68%	14,839
24 Sep 2026	16.17	+1.44%	72,090
23 Sep 2026	15.94	+1.85%	18,330
22 Sep 2026	15.65	+0.26%	19,881
21 Sep 2026	15.61	-1.14%	13,809
18 Sep 2026	15.79	+8.75%	51,613
17 Sep 2026	14.52	+0.41%	14,504
16 Sep 2026	14.46	-0.75%	27,154
15 Sep 2026	14.57	+0.83%	8,620
14 Sep 2026	14.45	-3.79%	16,442
11 Sep 2026	15.02	-3.28%	38,046
10 Sep 2026	15.53	-3.90%	22,252
9 Sep 2026	16.16	-3.41%	20,899
8 Sep 2026	16.73	-1.53%	11,550
7 Sep 2026	16.99	+0.30%	5,385
4 Sep 2026	16.94	-0.88%	46,505
3 Sep 2026	17.09	+3.58%	18,675
2 Sep 2026	16.50	+0.06%	14,395
1 Sep 2026	16.49	-1.02%	37,198
31 Aug 2026	16.66	-1.88%	14,557
28 Aug 2026	16.98	-2.69%	104,103
27 Aug 2026	17.45	-2.35%	82,942
25 Aug 2026	17.87	+4.99%	165,069
24 Aug 2026	17.02	0.00%	98,787
21 Aug 2026	17.02	+0.77%	34,794
20 Aug 2026	16.89	-3.60%	102,575

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

ZTL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,731 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.