Zenotech Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	44.20	45.24	44.01	44.54	44.54	0.20%	4,017
Jul 30, 2026	44.44	44.89	44.00	44.45	44.45	0.14%	3,439
Jul 29, 2026	44.60	46.00	43.50	44.39	44.39	0.50%	7,140
Jul 28, 2026	45.00	46.00	44.00	44.17	44.17	-2.06%	6,150
Jul 27, 2026	44.75	46.10	44.00	45.10	45.10	1.83%	7,662
Jul 24, 2026	44.85	45.72	44.10	44.29	44.29	-2.44%	3,074
Jul 23, 2026	45.00	46.00	44.50	45.40	45.40	0.29%	1,348
Jul 22, 2026	45.70	46.40	45.00	45.27	45.27	-2.44%	6,720
Jul 21, 2026	46.99	47.00	45.05	46.40	46.40	-2.75%	2,452
Jul 20, 2026	45.55	48.00	45.00	47.71	47.71	3.34%	18,874
Jul 17, 2026	47.57	47.85	45.94	46.17	46.17	-2.94%	292
Jul 16, 2026	46.40	47.70	45.62	47.57	47.57	2.52%	6,208
Jul 15, 2026	46.80	46.80	45.48	46.40	46.40	-1.38%	10,176
Jul 14, 2026	46.50	47.99	43.40	47.05	47.05	0.77%	13,887
Jul 13, 2026	45.70	46.75	44.51	46.69	46.69	4.71%	4,902
Jul 10, 2026	46.30	46.30	44.40	44.59	44.59	-0.96%	6,384
Jul 9, 2026	46.00	46.60	45.00	45.02	45.02	-1.21%	2,915
Jul 8, 2026	46.43	46.83	45.40	45.57	45.57	-0.55%	6,156
Jul 7, 2026	46.40	47.00	45.73	45.82	45.82	-0.28%	2,110
Jul 6, 2026	45.90	47.00	45.22	45.95	45.95	0.09%	6,891
Jul 3, 2026	45.28	46.45	44.52	45.91	45.91	3.42%	10,914
Jul 2, 2026	43.66	45.30	43.66	44.39	44.39	1.74%	5,997
Jul 1, 2026	44.00	45.00	43.50	43.63	43.63	-1.31%	5,672
Jun 30, 2026	44.58	45.00	42.00	44.21	44.21	-0.87%	6,257
Jun 29, 2026	45.00	45.80	44.24	44.60	44.60	-2.51%	5,946
Jun 25, 2026	44.16	46.43	44.00	45.75	45.75	2.17%	21,112
Jun 24, 2026	44.06	45.00	43.79	44.78	44.78	1.77%	5,143
Jun 23, 2026	43.51	45.38	43.51	44.00	44.00	-1.06%	7,295
Jun 22, 2026	45.24	45.29	43.40	44.47	44.47	0.27%	10,178
Jun 19, 2026	47.00	48.00	41.94	44.35	44.35	-4.83%	35,873
Jun 18, 2026	46.00	48.47	45.44	46.60	46.60	-0.28%	8,014
Jun 17, 2026	46.99	47.50	44.82	46.73	46.73	4.54%	9,103
Jun 16, 2026	44.53	46.00	44.00	44.70	44.70	-0.56%	6,903
Jun 15, 2026	45.00	47.80	44.49	44.95	44.95	1.97%	18,894
Jun 12, 2026	44.90	44.90	43.80	44.08	44.08	0.18%	4,321
Jun 11, 2026	44.33	45.00	44.00	44.00	44.00	-0.56%	1,969
Jun 10, 2026	45.50	45.50	44.11	44.25	44.25	-0.85%	1,341
Jun 9, 2026	44.37	46.00	43.58	44.63	44.63	0.29%	4,594
Jun 8, 2026	44.05	44.97	44.05	44.50	44.50	0.25%	2,264
Jun 5, 2026	44.15	45.50	44.15	44.39	44.39	-1.36%	1,563
Jun 4, 2026	44.40	45.50	44.10	45.00	45.00	0.69%	7,984
Jun 3, 2026	43.30	45.00	43.30	44.69	44.69	0.13%	2,596
Jun 2, 2026	43.73	45.00	43.11	44.63	44.63	2.06%	2,748
Jun 1, 2026	44.20	45.50	43.51	43.73	43.73	-2.34%	2,405
May 29, 2026	44.57	45.75	44.00	44.78	44.78	-0.56%	6,355
May 27, 2026	45.06	46.11	44.80	45.03	45.03	-0.40%	1,563
May 26, 2026	46.89	46.89	44.52	45.21	45.21	-2.10%	3,727
May 25, 2026	43.52	46.18	43.52	46.18	46.18	4.98%	20,183
May 22, 2026	43.66	45.00	43.56	43.99	43.99	0.76%	6,038
May 21, 2026	44.25	45.95	43.26	43.66	43.66	-0.57%	5,492