ZIM Laboratories Limited (BOM:541400)
India · Delayed Price · Currency is INR 68.22
-0.36 (-0.52%)
At close: Mar 4, 2026
ZIM Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 69.34 | 69.41 | 67.30 | 67.75 | 67.75 | -0.69% | 1,604 |
| Mar 4, 2026 | 67.23 | 69.75 | 66.00 | 68.22 | 68.22 | -0.52% | 947 |
| Mar 2, 2026 | 69.43 | 70.93 | 68.16 | 68.58 | 68.58 | -1.39% | 3,068 |
| Feb 27, 2026 | 70.40 | 72.50 | 69.50 | 69.55 | 69.55 | -1.22% | 1,553 |
| Feb 26, 2026 | 69.15 | 70.75 | 68.34 | 70.41 | 70.41 | 2.77% | 801 |
| Feb 25, 2026 | 68.50 | 70.37 | 68.20 | 68.51 | 68.51 | 0.71% | 1,437 |
| Feb 24, 2026 | 68.91 | 68.98 | 67.96 | 68.03 | 68.03 | -2.72% | 9,216 |
| Feb 23, 2026 | 70.30 | 71.15 | 69.75 | 69.93 | 69.93 | -1.49% | 766 |
| Feb 20, 2026 | 71.02 | 71.33 | 70.35 | 70.99 | 70.99 | -0.04% | 3,542 |
| Feb 19, 2026 | 71.25 | 71.25 | 70.95 | 71.02 | 71.02 | -1.74% | 592 |
| Feb 18, 2026 | 70.56 | 72.50 | 70.56 | 72.28 | 72.28 | 2.44% | 313 |
| Feb 17, 2026 | 71.40 | 72.31 | 69.67 | 70.56 | 70.56 | -1.37% | 5,087 |
| Feb 16, 2026 | 71.25 | 72.05 | 68.32 | 71.54 | 71.54 | -0.35% | 2,518 |
| Feb 13, 2026 | 73.50 | 74.89 | 70.50 | 71.79 | 71.79 | -5.09% | 3,670 |
| Feb 12, 2026 | 77.37 | 77.49 | 74.10 | 75.64 | 75.64 | -1.29% | 6,343 |
| Feb 11, 2026 | 78.78 | 78.78 | 74.75 | 76.63 | 76.63 | -1.72% | 589 |
| Feb 10, 2026 | 72.80 | 78.00 | 72.50 | 77.97 | 77.97 | 7.40% | 22,424 |
| Feb 9, 2026 | 71.68 | 72.85 | 70.99 | 72.60 | 72.60 | 0.69% | 1,756 |
| Feb 6, 2026 | 71.82 | 72.45 | 71.82 | 72.10 | 72.10 | 0.40% | 100 |
| Feb 5, 2026 | 72.07 | 73.30 | 70.83 | 71.81 | 71.81 | -0.68% | 1,199 |
| Feb 4, 2026 | 73.30 | 73.30 | 72.20 | 72.30 | 72.30 | -1.77% | 587 |
| Feb 3, 2026 | 75.66 | 75.66 | 72.71 | 73.60 | 73.60 | -2.24% | 2,703 |
| Feb 2, 2026 | 71.05 | 78.00 | 70.77 | 75.29 | 75.29 | 1.06% | 27,406 |
| Feb 1, 2026 | 69.50 | 75.05 | 68.60 | 74.50 | 74.50 | 4.47% | 10,765 |
| Jan 30, 2026 | 72.35 | 73.57 | 70.17 | 71.31 | 71.31 | -3.32% | 2,871 |
| Jan 29, 2026 | 75.61 | 75.61 | 72.50 | 73.76 | 73.76 | -1.61% | 1,291 |
| Jan 28, 2026 | 71.99 | 79.90 | 71.99 | 74.97 | 74.97 | 7.87% | 3,269 |
| Jan 27, 2026 | 69.49 | 70.64 | 69.49 | 69.50 | 69.50 | -2.43% | 1,301 |
| Jan 23, 2026 | 71.26 | 71.26 | 68.56 | 71.23 | 71.23 | 0.21% | 3,815 |
| Jan 22, 2026 | 84.70 | 84.70 | 70.36 | 71.08 | 71.08 | 0.34% | 1,773 |
| Jan 21, 2026 | 74.95 | 75.98 | 70.11 | 70.84 | 70.84 | -6.91% | 2,251 |
| Jan 20, 2026 | 78.63 | 79.30 | 75.65 | 76.10 | 76.10 | -2.91% | 1,463 |
| Jan 19, 2026 | 79.70 | 79.70 | 77.10 | 78.38 | 78.38 | -1.27% | 4,141 |
| Jan 16, 2026 | 78.50 | 81.38 | 77.50 | 79.39 | 79.39 | 4.87% | 10,277 |
| Jan 14, 2026 | 76.10 | 76.98 | 74.81 | 75.70 | 75.70 | 0.42% | 3,504 |
| Jan 13, 2026 | 73.60 | 78.83 | 73.60 | 75.38 | 75.38 | 3.08% | 13,686 |
| Jan 12, 2026 | 64.10 | 74.00 | 64.10 | 73.13 | 73.13 | 6.93% | 10,372 |
| Jan 9, 2026 | 67.44 | 70.48 | 65.80 | 68.39 | 68.39 | 1.17% | 6,039 |
| Jan 8, 2026 | 69.50 | 69.50 | 67.60 | 67.60 | 67.60 | -3.46% | 1,183 |
| Jan 7, 2026 | 69.92 | 70.99 | 69.50 | 70.02 | 70.02 | 0.62% | 2,055 |
| Jan 6, 2026 | 69.80 | 70.32 | 69.52 | 69.59 | 69.59 | -0.80% | 1,709 |
| Jan 5, 2026 | 68.01 | 70.63 | 68.01 | 70.15 | 70.15 | -1.35% | 1,172 |
| Jan 2, 2026 | 70.50 | 71.27 | 70.06 | 71.11 | 71.11 | 0.87% | 1,693 |
| Jan 1, 2026 | 71.10 | 71.38 | 70.14 | 70.50 | 70.50 | -1.93% | 541 |
| Dec 31, 2025 | 70.85 | 72.73 | 70.85 | 71.89 | 71.89 | 3.62% | 1,384 |
| Dec 30, 2025 | 68.80 | 72.00 | 68.30 | 69.38 | 69.38 | 0.84% | 2,569 |
| Dec 29, 2025 | 68.20 | 68.80 | 68.20 | 68.80 | 68.80 | 0.28% | 1,822 |
| Dec 26, 2025 | 74.80 | 74.80 | 67.05 | 68.61 | 68.61 | -2.26% | 880 |
| Dec 24, 2025 | 72.60 | 72.60 | 70.20 | 70.20 | 70.20 | -2.61% | 1,626 |
| Dec 23, 2025 | 71.54 | 72.08 | 71.54 | 72.08 | 72.08 | 1.18% | 79 |