Zenith Healthcare Limited (BOM:530665)
India · Delayed Price · Currency is INR 3.160
0.00 (0.00%)
At close: Nov 6, 2026
Zenith Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.17 | 3.18 | 3.11 | 3.16 | 3.16 | - | 21,591 |
| Nov 5, 2026 | 3.20 | 3.22 | 3.06 | 3.16 | 3.16 | -1.86% | 38,490 |
| Nov 4, 2026 | 3.36 | 3.42 | 3.22 | 3.22 | 3.22 | -4.73% | 41,302 |
| Nov 3, 2026 | 3.39 | 3.63 | 3.35 | 3.38 | 3.38 | -3.98% | 49,042 |
| Nov 2, 2026 | 3.53 | 3.69 | 3.52 | 3.52 | 3.52 | -4.86% | 27,700 |
| Oct 30, 2026 | 3.97 | 3.97 | 3.70 | 3.70 | 3.70 | -4.88% | 38,109 |
| Oct 29, 2026 | 4.10 | 4.15 | 3.71 | 3.89 | 3.89 | 7.76% | 449,322 |
| Oct 28, 2026 | 3.03 | 3.61 | 3.02 | 3.61 | 3.61 | 19.93% | 276,417 |
| Oct 27, 2026 | 3.04 | 3.13 | 2.92 | 3.01 | 3.01 | -2.90% | 31,910 |
| Oct 26, 2026 | 3.19 | 3.19 | 3.06 | 3.10 | 3.10 | -2.82% | 5,087 |
| Oct 23, 2026 | 3.12 | 3.20 | 3.05 | 3.19 | 3.19 | 2.57% | 70,341 |
| Oct 22, 2026 | 3.02 | 3.12 | 2.98 | 3.11 | 3.11 | 2.98% | 34,323 |
| Oct 21, 2026 | 3.02 | 3.07 | 2.99 | 3.02 | 3.02 | -0.98% | 53,157 |
| Oct 19, 2026 | 3.10 | 3.20 | 2.80 | 3.05 | 3.05 | -1.93% | 45,534 |
| Oct 16, 2026 | 3.15 | 3.15 | 3.09 | 3.11 | 3.11 | - | 7,400 |
| Oct 15, 2026 | 3.14 | 3.16 | 3.10 | 3.11 | 3.11 | 0.32% | 5,984 |
| Oct 14, 2026 | 3.08 | 3.19 | 3.08 | 3.10 | 3.10 | - | 6,875 |
| Oct 13, 2026 | 3.08 | 3.15 | 3.08 | 3.10 | 3.10 | -0.32% | 11,666 |
| Oct 12, 2026 | 3.13 | 3.15 | 3.07 | 3.11 | 3.11 | 0.32% | 9,009 |
| Oct 9, 2026 | 3.19 | 3.19 | 3.06 | 3.10 | 3.10 | -0.96% | 18,219 |
| Oct 8, 2026 | 3.18 | 3.22 | 3.10 | 3.13 | 3.13 | -0.32% | 18,473 |
| Oct 7, 2026 | 3.15 | 3.18 | 3.08 | 3.14 | 3.14 | -0.32% | 7,816 |
| Oct 6, 2026 | 3.17 | 3.21 | 3.12 | 3.15 | 3.15 | -0.63% | 14,976 |
| Oct 5, 2026 | 3.18 | 3.18 | 3.08 | 3.17 | 3.17 | 0.63% | 13,912 |
| Oct 1, 2026 | 3.25 | 3.25 | 3.08 | 3.15 | 3.15 | -1.25% | 40,469 |
| Sep 30, 2026 | 3.33 | 3.33 | 3.15 | 3.19 | 3.19 | -2.15% | 21,912 |
| Sep 29, 2026 | 3.24 | 3.28 | 3.15 | 3.26 | 3.26 | 2.52% | 23,655 |
| Sep 28, 2026 | 3.29 | 3.29 | 2.94 | 3.18 | 3.18 | -2.75% | 65,747 |
| 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 |