tiprankstipranks
Trending News
More News >
Zinka Logistics Solutions Limited (IN:BLACKBUCK)
:BLACKBUCK
India Market
Advertisement

Zinka Logistics Solutions Limited (BLACKBUCK) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
602.85
602.85
571.20
588.65
588.65
-1.51%
34,677
0.13
Sep 04, 2025
590.05
601.50
582.35
597.70
597.70
+1.38%
86,485
0.33
Sep 03, 2025
624.05
624.05
582.90
589.55
589.55
-3.69%
156,845
0.60
Sep 02, 2025
637.20
667.40
605.50
612.15
612.15
-3.61%
427,615
1.23
Sep 01, 2025
636.50
647.50
575.65
635.05
635.05
-0.23%
5,214,327
19.56
Aug 29, 2025
609.95
653.95
609.15
636.50
636.50
+3.45%
79,179
0.30
Aug 28, 2025
644.80
644.80
610.90
615.30
615.30
-4.34%
116,872
0.44
Aug 26, 2025
649.15
670.05
630.00
643.20
643.20
-1.40%
173,915
0.66
Aug 25, 2025
644.65
664.55
627.00
652.35
652.35
+1.30%
125,547
0.48
Aug 22, 2025
612.30
650.00
605.85
644.00
644.00
+4.10%
182,664
0.71
Aug 21, 2025
592.80
637.00
584.95
618.65
618.65
+5.74%
232,295
0.92
Aug 20, 2025
583.45
593.25
565.85
585.05
585.05
+0.28%
65,476
0.26
Aug 19, 2025
589.95
594.60
570.05
583.40
583.40
+1.43%
113,056
0.42
Aug 18, 2025
569.90
590.40
550.75
575.15
575.15
+5.75%
163,056
0.61
Aug 14, 2025
564.70
569.05
525.00
543.90
543.90
-1.66%
1,886,465
7.93
Aug 13, 2025
523.85
563.00
504.20
553.10
553.10
+6.24%
3,356,493
18.15
Aug 12, 2025
532.05
550.75
514.10
520.60
520.60
-2.50%
83,841
0.46
Aug 11, 2025
535.45
547.10
520.80
533.95
533.95
+2.10%
218,631
1.21
Aug 08, 2025
522.45
554.75
508.65
522.95
522.95
+1.01%
482,102
2.78
Aug 07, 2025
564.65
572.70
499.10
517.70
517.70
-7.60%
861,216
5.39
Aug 06, 2025
503.00
570.95
501.65
560.30
560.30
+15.66%
1,360,598
9.85
Aug 05, 2025
463.35
514.85
456.60
484.45
484.45
+3.03%
126,933
0.93
Aug 04, 2025
470.00
474.00
453.60
470.20
470.20
+5.20%
17,835
0.13
Aug 01, 2025
465.15
465.20
432.70
446.95
446.95
-3.91%
31,993
0.24
Jul 31, 2025
455.05
470.00
453.00
465.15
465.15
-0.04%
47,470
0.35
Jul 30, 2025
467.10
476.05
457.95
465.35
465.35
-0.29%
17,440
0.13
Jul 29, 2025
467.00
476.00
464.50
466.70
466.70
-0.07%
26,595
0.19
Jul 28, 2025
469.85
475.20
458.85
467.05
467.05
+0.54%
31,472
0.23
Jul 25, 2025
450.00
467.85
447.45
464.55
464.55
+4.40%
70,582
0.52
Jul 24, 2025
452.95
458.40
442.75
444.95
444.95
+0.39%
19,004
0.14
Jul 23, 2025
426.05
445.40
426.05
443.20
443.20
+2.75%
12,229
0.09
Jul 22, 2025
432.05
437.75
428.90
431.35
431.35
-0.21%
16,312
0.12
Jul 21, 2025
443.75
443.75
431.30
432.25
432.25
-1.63%
5,238
0.04
Jul 18, 2025
438.00
446.00
434.00
439.40
439.40
+0.02%
14,402
0.11
Jul 17, 2025
455.95
455.95
435.00
439.30
439.30
-3.13%
48,475
0.36
Jul 16, 2025
444.10
463.00
440.00
453.50
453.50
+1.99%
25,138
0.19
Jul 15, 2025
440.55
448.95
439.15
444.65
444.65
+1.45%
20,063
0.15
Jul 14, 2025
431.10
442.00
431.10
438.30
438.30
+0.32%
20,686
0.15
Jul 11, 2025
443.00
443.40
431.85
436.90
436.90
-1.13%
8,299
0.06
Jul 10, 2025
440.95
447.05
436.55
441.90
441.90
+1.01%
48,278
0.36
Jul 09, 2025
434.15
441.40
434.15
437.50
437.50
+0.21%
16,222
0.12
Jul 08, 2025
422.10
441.40
422.10
436.60
436.60
+1.31%
21,238
0.16
Jul 07, 2025
439.15
443.15
429.65
430.95
430.95
-0.75%
6,694
0.05
Jul 04, 2025
421.00
439.85
421.00
434.20
434.20
+0.93%
41,561
0.32
Jul 03, 2025
431.00
433.40
429.15
430.20
430.20
-0.10%
22,257
0.17
Jul 02, 2025
432.05
437.20
429.15
430.65
430.65
-0.66%
4,911
0.04
Jul 01, 2025
435.50
445.05
431.55
433.50
433.50
-0.64%
29,203
0.22
Jun 30, 2025
443.00
450.00
430.10
436.30
436.30
+0.20%
21,245
0.16
Jun 27, 2025
435.50
440.30
434.15
435.45
435.45
+1.24%
6,247
0.05
Jun 26, 2025
444.00
444.00
428.10
430.10
430.10
-1.76%
12,054
0.09
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis