Zenotech Laboratories Limited (BOM:532039)
India · Delayed Price · Currency is INR 44.37
-1.34 (-2.93%)
At close: Jan 20, 2026
Zenotech Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 44.63 | 46.65 | 44.00 | 46.46 | 46.46 | 1.35% | 10,576 |
| Jan 21, 2026 | 45.50 | 46.40 | 44.31 | 45.84 | 45.84 | 3.31% | 9,003 |
| Jan 20, 2026 | 45.71 | 46.48 | 44.10 | 44.37 | 44.37 | -2.93% | 10,350 |
| Jan 19, 2026 | 45.25 | 46.49 | 45.25 | 45.71 | 45.71 | -2.39% | 1,834 |
| Jan 16, 2026 | 45.97 | 46.94 | 45.90 | 46.83 | 46.83 | 1.36% | 1,688 |
| Jan 14, 2026 | 46.00 | 46.99 | 45.55 | 46.20 | 46.20 | -1.68% | 15,240 |
| Jan 13, 2026 | 46.00 | 47.00 | 46.00 | 46.99 | 46.99 | 3.21% | 4,194 |
| Jan 12, 2026 | 46.00 | 47.38 | 45.10 | 45.53 | 45.53 | -3.17% | 7,244 |
| Jan 9, 2026 | 48.32 | 48.32 | 46.01 | 47.02 | 47.02 | -2.69% | 4,731 |
| Jan 8, 2026 | 49.00 | 49.98 | 48.00 | 48.32 | 48.32 | -1.39% | 2,968 |
| Jan 7, 2026 | 47.61 | 50.39 | 47.61 | 49.00 | 49.00 | -0.12% | 7,136 |
| Jan 6, 2026 | 49.00 | 50.93 | 47.93 | 49.06 | 49.06 | -0.06% | 20,943 |
| Jan 5, 2026 | 47.37 | 50.57 | 47.00 | 49.09 | 49.09 | 3.74% | 21,271 |
| Jan 2, 2026 | 45.70 | 48.00 | 45.70 | 47.32 | 47.32 | 2.45% | 7,905 |
| Jan 1, 2026 | 46.99 | 46.99 | 45.50 | 46.19 | 46.19 | - | 2,771 |
| Dec 31, 2025 | 46.00 | 46.59 | 45.85 | 46.19 | 46.19 | 0.72% | 3,595 |
| Dec 30, 2025 | 46.60 | 46.68 | 45.15 | 45.86 | 45.86 | -0.33% | 17,054 |
| Dec 29, 2025 | 45.01 | 47.00 | 45.01 | 46.01 | 46.01 | 0.85% | 12,468 |
| Dec 26, 2025 | 45.32 | 46.75 | 45.32 | 45.62 | 45.62 | -1.34% | 9,576 |
| Dec 24, 2025 | 46.35 | 46.35 | 45.70 | 46.24 | 46.24 | -0.26% | 1,751 |
| Dec 23, 2025 | 46.25 | 46.39 | 45.05 | 46.36 | 46.36 | 1.58% | 5,817 |
| Dec 22, 2025 | 44.26 | 46.00 | 44.26 | 45.64 | 45.64 | 3.19% | 6,874 |
| Dec 19, 2025 | 45.00 | 45.00 | 43.85 | 44.23 | 44.23 | -0.36% | 13,102 |
| Dec 18, 2025 | 45.00 | 45.74 | 43.85 | 44.39 | 44.39 | -1.64% | 7,716 |
| Dec 17, 2025 | 46.09 | 46.09 | 44.11 | 45.13 | 45.13 | -2.95% | 36,437 |
| Dec 16, 2025 | 46.68 | 47.29 | 45.76 | 46.50 | 46.50 | -0.39% | 5,194 |
| Dec 15, 2025 | 47.25 | 47.50 | 46.28 | 46.68 | 46.68 | 1.19% | 3,844 |
| Dec 12, 2025 | 47.00 | 49.00 | 46.10 | 46.13 | 46.13 | -0.86% | 5,813 |
| Dec 11, 2025 | 45.56 | 46.97 | 45.56 | 46.53 | 46.53 | 2.13% | 2,265 |
| Dec 10, 2025 | 46.80 | 46.99 | 45.36 | 45.56 | 45.56 | 0.60% | 3,812 |
| Dec 9, 2025 | 46.54 | 46.54 | 44.75 | 45.29 | 45.29 | -2.69% | 4,015 |
| Dec 8, 2025 | 46.80 | 47.45 | 45.25 | 46.54 | 46.54 | -1.77% | 6,239 |
| Dec 5, 2025 | 46.80 | 47.70 | 46.20 | 47.38 | 47.38 | 1.24% | 1,566 |
| Dec 4, 2025 | 46.81 | 48.00 | 46.25 | 46.80 | 46.80 | -0.02% | 8,968 |
| Dec 3, 2025 | 48.85 | 48.85 | 46.00 | 46.81 | 46.81 | -3.90% | 14,082 |
| Dec 2, 2025 | 48.30 | 48.85 | 48.30 | 48.71 | 48.71 | 0.85% | 3,743 |
| Dec 1, 2025 | 48.76 | 49.00 | 48.20 | 48.30 | 48.30 | -0.72% | 4,043 |
| Nov 28, 2025 | 48.75 | 49.24 | 48.10 | 48.65 | 48.65 | 1.29% | 5,975 |
| Nov 27, 2025 | 49.29 | 49.46 | 48.01 | 48.03 | 48.03 | -1.38% | 8,297 |
| Nov 26, 2025 | 48.94 | 50.00 | 48.44 | 48.70 | 48.70 | 0.93% | 4,492 |
| Nov 25, 2025 | 48.38 | 49.30 | 47.50 | 48.25 | 48.25 | -0.27% | 4,881 |
| Nov 24, 2025 | 49.50 | 49.50 | 48.30 | 48.38 | 48.38 | -0.64% | 1,954 |
| Nov 21, 2025 | 50.49 | 50.49 | 48.03 | 48.69 | 48.69 | -3.24% | 20,905 |
| Nov 20, 2025 | 49.78 | 50.93 | 49.50 | 50.32 | 50.32 | 0.62% | 18,976 |
| Nov 19, 2025 | 49.72 | 51.74 | 49.72 | 50.01 | 50.01 | 0.70% | 4,954 |
| Nov 18, 2025 | 49.51 | 49.94 | 49.36 | 49.66 | 49.66 | 0.40% | 3,830 |
| Nov 17, 2025 | 50.30 | 50.30 | 49.30 | 49.46 | 49.46 | -1.67% | 5,910 |
| Nov 14, 2025 | 50.50 | 50.52 | 49.95 | 50.30 | 50.30 | -0.65% | 9,243 |
| Nov 13, 2025 | 50.72 | 51.80 | 50.15 | 50.63 | 50.63 | -0.59% | 11,862 |
| Nov 12, 2025 | 51.50 | 52.48 | 50.50 | 50.93 | 50.93 | -0.47% | 2,283 |