Zenotech Laboratories Limited (BOM:532039)
India · Delayed Price · Currency is INR 44.10
+1.06 (2.46%)
At close: Mar 6, 2026
Zenotech Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 43.49 | 44.47 | 43.16 | 44.10 | 44.10 | 2.46% | 8,345 |
| Mar 5, 2026 | 45.45 | 45.45 | 42.05 | 43.04 | 43.04 | -1.17% | 18,696 |
| Mar 4, 2026 | 43.72 | 45.64 | 43.00 | 43.55 | 43.55 | -3.39% | 16,140 |
| Mar 2, 2026 | 44.61 | 46.80 | 43.13 | 45.08 | 45.08 | -0.09% | 8,791 |
| Feb 27, 2026 | 46.98 | 46.98 | 44.78 | 45.12 | 45.12 | -0.44% | 4,159 |
| Feb 26, 2026 | 45.50 | 46.87 | 45.30 | 45.32 | 45.32 | 0.09% | 1,089 |
| Feb 25, 2026 | 46.80 | 46.80 | 45.25 | 45.28 | 45.28 | 0.47% | 332 |
| Feb 24, 2026 | 47.50 | 47.50 | 45.05 | 45.07 | 45.07 | -4.65% | 12,287 |
| Feb 23, 2026 | 47.00 | 47.74 | 46.30 | 47.27 | 47.27 | 1.96% | 4,871 |
| Feb 20, 2026 | 45.50 | 46.75 | 45.40 | 46.36 | 46.36 | 2.16% | 10,190 |
| Feb 19, 2026 | 46.00 | 46.50 | 44.00 | 45.38 | 45.38 | -1.35% | 16,051 |
| Feb 18, 2026 | 46.48 | 46.48 | 45.02 | 46.00 | 46.00 | 0.63% | 6,369 |
| Feb 17, 2026 | 45.80 | 46.74 | 45.57 | 45.71 | 45.71 | -0.52% | 2,652 |
| Feb 16, 2026 | 45.16 | 46.24 | 44.62 | 45.95 | 45.95 | 1.82% | 18,480 |
| 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 |