Zenotech Laboratories Limited (BOM:532039)
India · Delayed Price · Currency is INR 44.35
+0.09 (0.20%)
At close: Sep 16, 2026
Zenotech Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 44.58 | 44.85 | 44.07 | 44.35 | 44.35 | 0.20% | 3,976 |
| Sep 15, 2026 | 44.58 | 45.43 | 43.76 | 44.26 | 44.26 | -1.60% | 6,503 |
| Sep 11, 2026 | 45.06 | 45.86 | 43.45 | 44.98 | 44.98 | 0.69% | 2,675 |
| Sep 10, 2026 | 45.39 | 46.19 | 44.28 | 44.67 | 44.67 | -1.59% | 10,271 |
| Sep 9, 2026 | 46.68 | 47.00 | 44.52 | 45.39 | 45.39 | -1.88% | 14,018 |
| Sep 8, 2026 | 46.50 | 48.00 | 45.52 | 46.26 | 46.26 | 0.37% | 14,478 |
| Sep 7, 2026 | 45.99 | 46.90 | 45.18 | 46.09 | 46.09 | 1.07% | 6,481 |
| Sep 4, 2026 | 46.44 | 46.44 | 45.11 | 45.60 | 45.60 | 0.02% | 8,227 |
| Sep 3, 2026 | 45.99 | 47.00 | 45.50 | 45.59 | 45.59 | -0.61% | 10,482 |
| Sep 2, 2026 | 45.58 | 46.90 | 44.65 | 45.87 | 45.87 | -1.14% | 15,036 |
| Sep 1, 2026 | 45.37 | 47.47 | 45.37 | 46.40 | 46.40 | 0.32% | 2,395 |
| Aug 31, 2026 | 45.87 | 47.43 | 45.65 | 46.25 | 46.25 | -1.47% | 4,980 |
| Aug 28, 2026 | 45.10 | 50.00 | 44.71 | 46.94 | 46.94 | 4.13% | 41,762 |
| Aug 27, 2026 | 45.05 | 46.98 | 45.00 | 45.08 | 45.08 | -0.49% | 9,736 |
| Aug 26, 2026 | 44.86 | 45.74 | 44.86 | 45.30 | 45.30 | -0.96% | 8,916 |
| Aug 25, 2026 | 45.50 | 45.99 | 44.55 | 45.74 | 45.74 | 0.53% | 4,181 |
| Aug 24, 2026 | 45.50 | 46.69 | 45.00 | 45.50 | 45.50 | -1.62% | 8,781 |
| Aug 21, 2026 | 46.97 | 46.97 | 45.01 | 46.25 | 46.25 | 0.96% | 5,264 |
| Aug 20, 2026 | 47.00 | 47.00 | 45.16 | 45.81 | 45.81 | -1.36% | 7,284 |
| Aug 19, 2026 | 47.55 | 47.55 | 44.62 | 46.44 | 46.44 | -2.48% | 9,149 |
| Aug 18, 2026 | 45.06 | 48.00 | 45.06 | 47.62 | 47.62 | 0.44% | 14,113 |
| Aug 17, 2026 | 44.40 | 49.75 | 43.01 | 47.41 | 47.41 | 8.64% | 39,544 |
| Aug 14, 2026 | 44.30 | 44.49 | 43.58 | 43.64 | 43.64 | -0.89% | 1,652 |
| Aug 13, 2026 | 44.06 | 44.88 | 44.00 | 44.03 | 44.03 | 0.05% | 3,736 |
| Aug 12, 2026 | 44.16 | 44.88 | 43.00 | 44.01 | 44.01 | 0.02% | 5,665 |
| Aug 11, 2026 | 44.20 | 44.75 | 43.70 | 44.00 | 44.00 | -1.15% | 3,894 |
| Aug 10, 2026 | 44.94 | 44.94 | 44.01 | 44.51 | 44.51 | -0.85% | 3,134 |
| Aug 7, 2026 | 44.28 | 44.89 | 44.25 | 44.89 | 44.89 | 1.38% | 757 |
| Aug 6, 2026 | 44.01 | 45.00 | 44.00 | 44.28 | 44.28 | -0.65% | 5,974 |
| Aug 5, 2026 | 43.99 | 45.90 | 43.49 | 44.57 | 44.57 | 1.62% | 11,657 |
| Aug 4, 2026 | 45.00 | 45.00 | 43.51 | 43.86 | 43.86 | -2.27% | 2,964 |
| Aug 3, 2026 | 44.16 | 45.00 | 44.16 | 44.88 | 44.88 | 0.76% | 2,635 |
| 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 |