Zenith Healthcare Limited (BOM:530665)
India · Delayed Price · Currency is INR 3.200
-0.040 (-1.23%)
At close: Jul 28, 2026
Zenith Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 3.27 | 3.27 | 3.14 | 3.20 | 3.20 | -1.23% | 12,774 |
| Jul 27, 2026 | 3.24 | 3.30 | 3.05 | 3.24 | 3.24 | - | 34,054 |
| Jul 24, 2026 | 3.27 | 3.36 | 3.14 | 3.24 | 3.24 | -2.11% | 18,115 |
| Jul 23, 2026 | 3.32 | 3.40 | 3.26 | 3.31 | 3.31 | -2.65% | 10,133 |
| Jul 22, 2026 | 3.59 | 3.75 | 3.28 | 3.40 | 3.40 | -2.86% | 23,340 |
| Jul 21, 2026 | 3.46 | 3.55 | 3.24 | 3.50 | 3.50 | 1.16% | 38,504 |
| Jul 20, 2026 | 3.30 | 3.89 | 3.25 | 3.46 | 3.46 | 6.13% | 125,580 |
| Jul 17, 2026 | 3.28 | 3.35 | 3.00 | 3.26 | 3.26 | -0.91% | 19,755 |
| Jul 16, 2026 | 3.58 | 3.58 | 3.21 | 3.29 | 3.29 | -0.60% | 43,688 |
| Jul 15, 2026 | 3.11 | 3.66 | 3.11 | 3.31 | 3.31 | 8.52% | 118,663 |
| Jul 14, 2026 | 2.93 | 3.06 | 2.92 | 3.05 | 3.05 | -2.24% | 61,680 |
| Jul 13, 2026 | 3.08 | 3.15 | 3.04 | 3.12 | 3.12 | 1.30% | 15,551 |
| Jul 10, 2026 | 3.10 | 3.14 | 3.06 | 3.08 | 3.08 | -0.65% | 13,531 |
| Jul 9, 2026 | 3.16 | 3.20 | 3.06 | 3.10 | 3.10 | -1.90% | 12,083 |
| Jul 8, 2026 | 3.29 | 3.30 | 3.12 | 3.16 | 3.16 | -0.63% | 11,121 |
| Jul 7, 2026 | 3.05 | 3.30 | 3.02 | 3.18 | 3.18 | 4.26% | 52,394 |
| Jul 6, 2026 | 3.06 | 3.11 | 3.01 | 3.05 | 3.05 | -1.29% | 22,477 |
| Jul 3, 2026 | 3.10 | 3.10 | 3.04 | 3.09 | 3.09 | 0.65% | 11,918 |
| Jul 2, 2026 | 3.07 | 3.10 | 3.06 | 3.07 | 3.07 | 0.66% | 20,006 |
| Jul 1, 2026 | 3.05 | 3.08 | 3.00 | 3.05 | 3.05 | 0.33% | 47,525 |
| Jun 30, 2026 | 3.01 | 3.15 | 3.01 | 3.04 | 3.04 | -1.30% | 24,843 |
| Jun 29, 2026 | 3.10 | 3.10 | 3.05 | 3.08 | 3.08 | 0.65% | 11,608 |
| Jun 25, 2026 | 3.09 | 3.15 | 3.00 | 3.06 | 3.06 | - | 64,494 |
| Jun 24, 2026 | 3.07 | 3.10 | 3.05 | 3.06 | 3.06 | -0.33% | 25,202 |
| Jun 23, 2026 | 3.15 | 3.15 | 3.04 | 3.07 | 3.07 | -2.85% | 16,127 |
| Jun 22, 2026 | 3.14 | 3.23 | 3.14 | 3.16 | 3.16 | -0.32% | 5,778 |
| Jun 19, 2026 | 3.14 | 3.24 | 3.10 | 3.17 | 3.17 | - | 17,455 |
| Jun 18, 2026 | 3.05 | 3.25 | 3.05 | 3.17 | 3.17 | 1.60% | 27,594 |
| Jun 17, 2026 | 3.14 | 3.20 | 3.03 | 3.12 | 3.12 | -1.58% | 27,689 |
| Jun 16, 2026 | 3.24 | 3.27 | 3.10 | 3.17 | 3.17 | -0.31% | 18,009 |
| Jun 15, 2026 | 3.18 | 3.27 | 3.10 | 3.18 | 3.18 | 1.27% | 21,870 |
| Jun 12, 2026 | 3.10 | 3.18 | 3.08 | 3.14 | 3.14 | 1.29% | 27,109 |
| Jun 11, 2026 | 3.12 | 3.19 | 3.10 | 3.10 | 3.10 | -0.64% | 16,124 |
| Jun 10, 2026 | 3.15 | 3.19 | 3.00 | 3.12 | 3.12 | -1.89% | 26,743 |
| Jun 9, 2026 | 3.24 | 3.25 | 3.10 | 3.18 | 3.18 | -2.15% | 13,291 |
| Jun 8, 2026 | 3.17 | 3.32 | 3.17 | 3.25 | 3.25 | - | 9,731 |
| Jun 5, 2026 | 3.32 | 3.32 | 3.16 | 3.25 | 3.25 | -0.61% | 20,602 |
| Jun 4, 2026 | 3.14 | 3.30 | 3.14 | 3.27 | 3.27 | 4.47% | 51,626 |
| Jun 3, 2026 | 3.10 | 3.14 | 3.10 | 3.13 | 3.13 | -0.32% | 10,483 |
| Jun 2, 2026 | 3.23 | 3.24 | 2.95 | 3.14 | 3.14 | -0.32% | 30,758 |
| Jun 1, 2026 | 3.25 | 3.25 | 3.03 | 3.15 | 3.15 | -3.08% | 17,466 |
| May 29, 2026 | 3.22 | 3.28 | 3.17 | 3.25 | 3.25 | - | 19,276 |
| May 27, 2026 | 3.26 | 3.36 | 3.22 | 3.25 | 3.25 | 0.31% | 12,329 |
| 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 |