Zenith Healthcare Limited (BOM:530665)
India · Delayed Price · Currency is INR 3.270
+0.070 (2.19%)
At close: Sep 25, 2026
Zenith Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.24 | 3.34 | 3.18 | 3.27 | 3.27 | 2.19% | 42,305 |
| Sep 24, 2026 | 3.25 | 3.28 | 3.14 | 3.20 | 3.20 | -0.62% | 16,286 |
| Sep 23, 2026 | 3.34 | 3.34 | 3.11 | 3.22 | 3.22 | -1.53% | 14,578 |
| Sep 22, 2026 | 3.27 | 3.35 | 3.17 | 3.27 | 3.27 | - | 23,679 |
| Sep 21, 2026 | 3.23 | 3.34 | 3.16 | 3.27 | 3.27 | 3.15% | 35,578 |
| Sep 18, 2026 | 3.28 | 3.30 | 3.12 | 3.17 | 3.17 | -3.35% | 21,218 |
| Sep 17, 2026 | 3.25 | 3.34 | 3.17 | 3.28 | 3.28 | -0.30% | 6,496 |
| Sep 16, 2026 | 3.27 | 3.40 | 3.16 | 3.29 | 3.29 | 1.86% | 51,582 |
| Sep 15, 2026 | 3.10 | 3.28 | 3.10 | 3.23 | 3.23 | 3.53% | 22,305 |
| Sep 11, 2026 | 3.20 | 3.34 | 3.10 | 3.12 | 3.12 | -4.29% | 37,254 |
| Sep 10, 2026 | 3.25 | 3.38 | 3.20 | 3.26 | 3.26 | 0.31% | 37,240 |
| Sep 9, 2026 | 3.29 | 3.40 | 3.20 | 3.25 | 3.25 | 0.62% | 16,168 |
| Sep 8, 2026 | 3.13 | 3.25 | 3.13 | 3.23 | 3.23 | 1.89% | 30,245 |
| Sep 7, 2026 | 3.24 | 3.40 | 3.06 | 3.17 | 3.17 | -0.31% | 53,548 |
| Sep 4, 2026 | 3.23 | 3.23 | 3.16 | 3.18 | 3.18 | -2.15% | 11,184 |
| Sep 3, 2026 | 3.11 | 3.34 | 3.09 | 3.25 | 3.25 | 0.62% | 74,938 |
| Sep 2, 2026 | 3.18 | 3.55 | 3.08 | 3.23 | 3.23 | 4.19% | 84,603 |
| Sep 1, 2026 | 3.08 | 3.20 | 3.06 | 3.10 | 3.10 | -1.27% | 32,322 |
| Aug 31, 2026 | 3.14 | 3.18 | 3.04 | 3.14 | 3.14 | 1.62% | 23,017 |
| Aug 28, 2026 | 3.09 | 3.13 | 3.00 | 3.09 | 3.09 | 1.31% | 15,359 |
| Aug 27, 2026 | 3.15 | 3.16 | 2.91 | 3.05 | 3.05 | -1.29% | 30,006 |
| Aug 26, 2026 | 3.11 | 3.16 | 3.00 | 3.09 | 3.09 | -0.32% | 17,721 |
| Aug 25, 2026 | 3.08 | 3.14 | 3.07 | 3.10 | 3.10 | 0.65% | 11,218 |
| Aug 24, 2026 | 3.02 | 3.16 | 2.91 | 3.08 | 3.08 | -0.65% | 25,153 |
| Aug 21, 2026 | 3.14 | 3.19 | 3.04 | 3.10 | 3.10 | -0.96% | 10,346 |
| Aug 20, 2026 | 3.13 | 3.30 | 3.05 | 3.13 | 3.13 | 1.29% | 19,222 |
| Aug 19, 2026 | 3.16 | 3.18 | 3.01 | 3.09 | 3.09 | - | 9,848 |
| Aug 18, 2026 | 3.04 | 3.15 | 3.04 | 3.09 | 3.09 | 0.32% | 12,909 |
| Aug 17, 2026 | 3.06 | 3.10 | 3.05 | 3.08 | 3.08 | -0.32% | 18,488 |
| Aug 14, 2026 | 3.06 | 3.13 | 3.06 | 3.09 | 3.09 | 0.65% | 13,457 |
| Aug 13, 2026 | 3.18 | 3.21 | 3.00 | 3.07 | 3.07 | -2.23% | 16,774 |
| Aug 12, 2026 | 3.11 | 3.22 | 3.00 | 3.14 | 3.14 | - | 44,455 |
| Aug 11, 2026 | 3.16 | 3.26 | 3.05 | 3.14 | 3.14 | -0.63% | 28,737 |
| Aug 10, 2026 | 3.24 | 3.24 | 3.15 | 3.16 | 3.16 | -0.63% | 11,615 |
| Aug 7, 2026 | 3.20 | 3.68 | 2.90 | 3.18 | 3.18 | -2.15% | 105,699 |
| Aug 6, 2026 | 3.25 | 3.40 | 3.11 | 3.25 | 3.25 | 1.88% | 60,848 |
| Aug 5, 2026 | 3.15 | 3.20 | 3.15 | 3.19 | 3.19 | 1.27% | 11,973 |
| Aug 4, 2026 | 3.17 | 3.23 | 3.12 | 3.15 | 3.15 | 0.64% | 18,902 |
| Aug 3, 2026 | 3.25 | 3.25 | 3.11 | 3.13 | 3.13 | -1.57% | 28,692 |
| Jul 31, 2026 | 3.20 | 3.24 | 3.10 | 3.18 | 3.18 | - | 17,203 |
| Jul 30, 2026 | 3.11 | 3.22 | 3.11 | 3.18 | 3.18 | 0.95% | 8,620 |
| Jul 29, 2026 | 3.24 | 3.24 | 3.11 | 3.15 | 3.15 | -1.56% | 14,487 |
| 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 |