ZIM Laboratories Limited (BOM:541400)
India · Delayed Price · Currency is INR 131.80
-5.70 (-4.15%)
At close: Nov 6, 2026
ZIM Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 134.35 | 134.35 | 131.00 | 131.80 | 131.80 | -4.15% | 5,980 |
| Nov 5, 2026 | 132.50 | 143.90 | 132.50 | 137.50 | 137.50 | 2.15% | 20,989 |
| Nov 4, 2026 | 149.80 | 149.80 | 133.00 | 134.60 | 134.60 | -5.28% | 7,457 |
| Nov 3, 2026 | 134.80 | 143.35 | 134.80 | 142.10 | 142.10 | 5.73% | 10,242 |
| Nov 2, 2026 | 135.65 | 137.50 | 132.60 | 134.40 | 134.40 | -1.50% | 5,639 |
| Oct 30, 2026 | 135.00 | 137.25 | 129.60 | 136.45 | 136.45 | -0.15% | 4,839 |
| Oct 29, 2026 | 141.20 | 143.55 | 134.20 | 136.65 | 136.65 | -3.63% | 4,488 |
| Oct 28, 2026 | 136.00 | 143.20 | 130.50 | 141.80 | 141.80 | 6.30% | 11,197 |
| Oct 27, 2026 | 126.60 | 134.10 | 126.60 | 133.40 | 133.40 | 4.92% | 6,926 |
| Oct 26, 2026 | 123.95 | 127.75 | 121.05 | 127.15 | 127.15 | 0.43% | 9,087 |
| Oct 23, 2026 | 128.65 | 129.20 | 122.05 | 126.60 | 126.60 | -3.87% | 9,735 |
| Oct 22, 2026 | 130.35 | 134.20 | 127.05 | 131.70 | 131.70 | -0.83% | 5,901 |
| Oct 21, 2026 | 140.90 | 142.45 | 126.95 | 132.80 | 132.80 | -4.25% | 14,679 |
| Oct 19, 2026 | 145.30 | 146.00 | 135.75 | 138.70 | 138.70 | -4.54% | 6,764 |
| Oct 16, 2026 | 133.50 | 148.20 | 133.50 | 145.30 | 145.30 | 3.82% | 6,231 |
| Oct 15, 2026 | 144.05 | 144.80 | 139.10 | 139.95 | 139.95 | -4.21% | 11,929 |
| Oct 14, 2026 | 147.70 | 148.70 | 142.85 | 146.10 | 146.10 | -0.61% | 17,158 |
| Oct 13, 2026 | 158.50 | 158.50 | 144.30 | 147.00 | 147.00 | -3.51% | 17,014 |
| Oct 12, 2026 | 154.80 | 160.10 | 151.85 | 152.35 | 152.35 | 1.09% | 45,575 |
| Oct 9, 2026 | 142.95 | 154.00 | 140.00 | 150.70 | 150.70 | 7.15% | 33,027 |
| Oct 8, 2026 | 149.50 | 149.50 | 140.15 | 140.65 | 140.65 | -3.99% | 10,211 |
| Oct 7, 2026 | 139.00 | 152.00 | 136.80 | 146.50 | 146.50 | 5.78% | 51,720 |
| Oct 6, 2026 | 137.60 | 139.60 | 137.45 | 138.50 | 138.50 | 1.65% | 5,844 |
| Oct 5, 2026 | 136.30 | 139.00 | 131.25 | 136.25 | 136.25 | -0.15% | 6,423 |
| Oct 1, 2026 | 145.00 | 145.00 | 132.00 | 136.45 | 136.45 | -1.09% | 7,865 |
| Sep 30, 2026 | 136.25 | 139.55 | 135.00 | 137.95 | 137.95 | 3.22% | 5,657 |
| Sep 29, 2026 | 137.50 | 138.00 | 131.70 | 133.65 | 133.65 | -2.12% | 9,058 |
| Sep 28, 2026 | 144.85 | 144.85 | 134.10 | 136.55 | 136.55 | -1.37% | 8,770 |
| Sep 25, 2026 | 142.00 | 143.20 | 135.60 | 138.45 | 138.45 | -1.56% | 10,677 |
| Sep 24, 2026 | 133.00 | 142.30 | 131.05 | 140.65 | 140.65 | 4.53% | 12,704 |
| Sep 23, 2026 | 130.70 | 135.65 | 130.70 | 134.55 | 134.55 | 0.64% | 7,657 |
| Sep 22, 2026 | 131.20 | 135.25 | 131.05 | 133.70 | 133.70 | -0.19% | 4,678 |
| Sep 21, 2026 | 135.50 | 137.50 | 130.35 | 133.95 | 133.95 | -1.00% | 5,345 |
| Sep 18, 2026 | 138.20 | 139.20 | 130.25 | 135.30 | 135.30 | -1.78% | 7,179 |
| Sep 17, 2026 | 136.55 | 141.05 | 133.20 | 137.75 | 137.75 | 0.88% | 17,221 |
| Sep 16, 2026 | 132.95 | 137.90 | 128.40 | 136.55 | 136.55 | 1.90% | 5,812 |
| Sep 15, 2026 | 139.85 | 139.85 | 129.95 | 134.00 | 134.00 | -3.56% | 12,725 |
| Sep 11, 2026 | 137.40 | 140.80 | 132.45 | 138.95 | 138.95 | 1.68% | 9,466 |
| Sep 10, 2026 | 133.50 | 144.85 | 133.50 | 136.65 | 136.65 | 2.78% | 17,475 |
| Sep 9, 2026 | 128.30 | 134.95 | 126.60 | 132.95 | 132.95 | 2.94% | 7,870 |
| Sep 8, 2026 | 130.65 | 131.70 | 126.25 | 129.15 | 129.15 | - | 1,834 |
| Sep 7, 2026 | 125.55 | 132.00 | 125.55 | 129.15 | 129.15 | 2.87% | 7,712 |
| Sep 4, 2026 | 125.65 | 128.30 | 125.20 | 125.55 | 125.55 | -1.88% | 15,609 |
| Sep 3, 2026 | 133.00 | 134.25 | 126.80 | 127.95 | 127.95 | -4.23% | 14,352 |
| Sep 2, 2026 | 112.00 | 136.80 | 112.00 | 133.60 | 133.60 | 12.36% | 51,670 |
| Sep 1, 2026 | 120.25 | 123.00 | 117.20 | 118.90 | 118.90 | -3.84% | 1,968 |
| Aug 31, 2026 | 126.95 | 126.95 | 121.50 | 123.65 | 123.65 | -1.08% | 7,885 |
| Aug 28, 2026 | 124.70 | 126.90 | 122.60 | 125.00 | 125.00 | 0.16% | 2,439 |
| Aug 27, 2026 | 125.90 | 129.95 | 124.10 | 124.80 | 124.80 | -0.60% | 3,936 |
| Aug 26, 2026 | 116.45 | 128.55 | 116.45 | 125.55 | 125.55 | 0.72% | 6,989 |