Zenith Healthcare Limited (BOM:530665)
India · Delayed Price · Currency is INR 3.240
+0.020 (0.62%)
At close: May 26, 2026
Zenith Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.25 | 3.30 | 3.19 | 3.24 | 3.24 | 0.62% | 21,598 |
| May 25, 2026 | 3.20 | 3.27 | 3.16 | 3.22 | 3.22 | -0.62% | 15,070 |
| May 22, 2026 | 3.24 | 3.30 | 3.13 | 3.24 | 3.24 | 1.57% | 27,326 |
| May 21, 2026 | 3.24 | 3.24 | 3.03 | 3.19 | 3.19 | -0.31% | 16,557 |
| May 20, 2026 | 3.27 | 3.27 | 3.17 | 3.20 | 3.20 | -0.93% | 11,661 |
| May 19, 2026 | 3.22 | 3.32 | 3.14 | 3.23 | 3.23 | 1.89% | 25,464 |
| May 18, 2026 | 3.03 | 3.25 | 3.03 | 3.17 | 3.17 | 3.93% | 23,553 |
| May 15, 2026 | 3.34 | 3.34 | 2.75 | 3.05 | 3.05 | -6.44% | 134,244 |
| May 14, 2026 | 3.31 | 3.31 | 3.15 | 3.26 | 3.26 | 4.82% | 26,986 |
| May 13, 2026 | 3.16 | 3.17 | 3.08 | 3.11 | 3.11 | -0.96% | 12,735 |
| May 12, 2026 | 3.19 | 3.20 | 3.10 | 3.14 | 3.14 | -0.32% | 16,283 |
| May 11, 2026 | 3.20 | 3.21 | 3.11 | 3.15 | 3.15 | -2.17% | 20,875 |
| May 8, 2026 | 3.20 | 3.32 | 3.18 | 3.22 | 3.22 | 0.63% | 33,867 |
| May 7, 2026 | 3.20 | 3.27 | 3.19 | 3.20 | 3.20 | -1.23% | 21,165 |
| May 6, 2026 | 3.32 | 3.32 | 3.21 | 3.24 | 3.24 | -0.92% | 6,015 |
| May 5, 2026 | 3.25 | 3.29 | 3.21 | 3.27 | 3.27 | 0.93% | 13,920 |
| May 4, 2026 | 3.22 | 3.31 | 3.20 | 3.24 | 3.24 | - | 24,438 |
| Apr 30, 2026 | 3.20 | 3.29 | 3.20 | 3.24 | 3.24 | 0.31% | 5,980 |
| Apr 29, 2026 | 3.30 | 3.31 | 3.22 | 3.23 | 3.23 | - | 17,934 |
| Apr 28, 2026 | 3.24 | 3.25 | 3.20 | 3.23 | 3.23 | 1.89% | 20,039 |
| Apr 27, 2026 | 3.17 | 3.17 | 3.15 | 3.17 | 3.17 | - | 14,039 |
| Apr 24, 2026 | 3.18 | 3.23 | 3.10 | 3.17 | 3.17 | 0.32% | 7,262 |
| Apr 23, 2026 | 3.15 | 3.22 | 3.12 | 3.16 | 3.16 | -0.32% | 31,112 |
| Apr 22, 2026 | 3.15 | 3.34 | 3.15 | 3.17 | 3.17 | 0.63% | 29,338 |
| Apr 21, 2026 | 3.35 | 3.35 | 3.02 | 3.15 | 3.15 | -0.94% | 27,407 |
| Apr 20, 2026 | 3.23 | 3.34 | 3.15 | 3.18 | 3.18 | -3.05% | 48,154 |
| Apr 17, 2026 | 3.37 | 3.37 | 3.16 | 3.28 | 3.28 | -0.30% | 10,508 |
| Apr 16, 2026 | 3.43 | 3.43 | 3.26 | 3.29 | 3.29 | -0.60% | 14,606 |
| Apr 15, 2026 | 3.23 | 3.35 | 3.22 | 3.31 | 3.31 | 2.48% | 20,193 |
| Apr 13, 2026 | 3.22 | 3.29 | 3.22 | 3.23 | 3.23 | -1.82% | 14,843 |
| Apr 10, 2026 | 3.24 | 3.40 | 3.22 | 3.29 | 3.29 | - | 17,469 |
| Apr 9, 2026 | 3.33 | 3.43 | 3.21 | 3.29 | 3.29 | -1.20% | 25,162 |
| Apr 8, 2026 | 3.31 | 3.49 | 3.23 | 3.33 | 3.33 | 4.06% | 44,939 |
| Apr 7, 2026 | 3.59 | 3.59 | 3.15 | 3.20 | 3.20 | -3.61% | 20,286 |
| Apr 6, 2026 | 3.50 | 3.50 | 3.21 | 3.32 | 3.32 | 11.04% | 46,242 |
| Apr 2, 2026 | 2.94 | 2.99 | 2.60 | 2.99 | 2.99 | 3.82% | 52,153 |
| Apr 1, 2026 | 2.40 | 2.90 | 2.40 | 2.88 | 2.88 | 19.01% | 47,586 |
| Mar 30, 2026 | 2.78 | 2.89 | 2.23 | 2.42 | 2.42 | -12.95% | 97,079 |
| Mar 27, 2026 | 3.00 | 3.17 | 2.75 | 2.78 | 2.78 | -7.33% | 72,583 |
| Mar 25, 2026 | 2.97 | 3.03 | 2.93 | 3.00 | 3.00 | -0.66% | 19,655 |
| Mar 24, 2026 | 3.30 | 3.30 | 3.00 | 3.02 | 3.02 | 2.37% | 10,056 |
| Mar 23, 2026 | 3.17 | 3.17 | 2.86 | 2.95 | 2.95 | -6.94% | 34,871 |
| Mar 20, 2026 | 3.36 | 3.58 | 3.05 | 3.17 | 3.17 | -5.65% | 39,740 |
| Mar 19, 2026 | 3.24 | 3.52 | 3.10 | 3.36 | 3.36 | 5.66% | 36,081 |
| Mar 18, 2026 | 3.20 | 3.25 | 2.93 | 3.18 | 3.18 | - | 22,589 |
| Mar 17, 2026 | 3.15 | 3.20 | 3.01 | 3.18 | 3.18 | 8.53% | 31,701 |
| Mar 16, 2026 | 2.96 | 2.96 | 2.72 | 2.93 | 2.93 | 1.74% | 23,021 |
| Mar 13, 2026 | 2.86 | 2.93 | 2.78 | 2.88 | 2.88 | 2.13% | 31,035 |
| Mar 12, 2026 | 2.82 | 2.82 | 2.68 | 2.82 | 2.82 | - | 13,854 |
| Mar 11, 2026 | 2.79 | 2.83 | 2.62 | 2.82 | 2.82 | 1.08% | 29,150 |