Zenotech Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	46.98	46.98	45.00	45.13	45.13	-3.07%	5,468
Feb 12, 2026	46.99	46.99	45.71	46.56	46.56	0.63%	4,069
Feb 11, 2026	46.10	47.40	46.02	46.27	46.27	-1.28%	2,502
Feb 10, 2026	47.89	47.89	45.56	46.87	46.87	0.73%	6,496
Feb 9, 2026	46.90	47.40	46.23	46.53	46.53	1.82%	9,536
Feb 6, 2026	45.50	45.79	44.00	45.70	45.70	2.19%	10,785
Feb 5, 2026	45.25	45.38	44.13	44.72	44.72	-1.71%	3,607
Feb 4, 2026	44.00	45.89	44.00	45.50	45.50	1.54%	8,767
Feb 3, 2026	45.00	45.00	43.83	44.81	44.81	2.14%	19,684
Feb 2, 2026	44.99	44.99	43.05	43.87	43.87	-1.94%	3,035
Feb 1, 2026	44.90	45.00	43.50	44.74	44.74	-0.04%	4,438
Jan 30, 2026	44.90	45.00	43.80	44.76	44.76	2.08%	42,136
Jan 29, 2026	47.50	47.50	43.05	43.85	43.85	-6.20%	27,512
Jan 28, 2026	43.01	47.00	43.01	46.75	46.75	5.82%	4,177
Jan 27, 2026	46.49	46.49	44.05	44.18	44.18	-4.97%	14,081
Jan 23, 2026	46.95	46.99	45.20	46.49	46.49	0.06%	10,212
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