ZIM Laboratories Limited (BOM:541400)
India · Delayed Price · Currency is INR 108.50
-3.05 (-2.73%)
At close: Jun 16, 2026
ZIM Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 115.80 | 115.80 | 107.00 | 108.50 | 108.50 | -2.73% | 1,066 |
| Jun 15, 2026 | 114.95 | 118.55 | 108.60 | 111.55 | 111.55 | -1.24% | 6,065 |
| Jun 12, 2026 | 112.00 | 115.95 | 109.00 | 112.95 | 112.95 | -0.57% | 6,502 |
| Jun 11, 2026 | 116.60 | 116.60 | 108.95 | 113.60 | 113.60 | 1.97% | 438 |
| Jun 10, 2026 | 114.00 | 114.00 | 108.70 | 111.40 | 111.40 | 2.58% | 8,721 |
| Jun 9, 2026 | 104.00 | 108.60 | 104.00 | 108.60 | 108.60 | 4.98% | 575 |
| Jun 8, 2026 | 103.45 | 108.50 | 103.45 | 103.45 | 103.45 | -1.00% | 935 |
| Jun 5, 2026 | 105.20 | 111.90 | 103.40 | 104.50 | 104.50 | -3.95% | 1,065 |
| Jun 4, 2026 | 106.05 | 109.95 | 105.20 | 108.80 | 108.80 | 3.42% | 492 |
| Jun 3, 2026 | 103.90 | 106.80 | 103.90 | 105.20 | 105.20 | 3.39% | 11,204 |
| Jun 2, 2026 | 101.05 | 106.00 | 101.00 | 101.75 | 101.75 | -0.25% | 1,912 |
| Jun 1, 2026 | 102.00 | 104.95 | 102.00 | 102.00 | 102.00 | -0.32% | 2,729 |
| May 29, 2026 | 104.95 | 104.95 | 98.50 | 102.33 | 102.33 | 0.32% | 4,360 |
| May 27, 2026 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | - | 1,140 |
| May 26, 2026 | 101.01 | 105.00 | 101.00 | 102.00 | 102.00 | 1.97% | 5,025 |
| May 25, 2026 | 102.00 | 104.00 | 99.50 | 100.03 | 100.03 | -0.01% | 2,362 |
| May 22, 2026 | 102.00 | 102.00 | 99.00 | 100.04 | 100.04 | 0.04% | 1,417 |
| May 21, 2026 | 98.98 | 102.99 | 98.98 | 100.00 | 100.00 | - | 1,303 |
| May 20, 2026 | 96.00 | 104.00 | 95.76 | 100.00 | 100.00 | -0.79% | 10,704 |
| May 19, 2026 | 97.92 | 100.80 | 96.00 | 100.80 | 100.80 | 5.00% | 1,444 |
| May 18, 2026 | 98.89 | 98.89 | 94.50 | 96.00 | 96.00 | -2.93% | 1,566 |
| May 15, 2026 | 98.00 | 100.50 | 97.50 | 98.90 | 98.90 | -0.77% | 1,145 |
| May 14, 2026 | 103.01 | 103.01 | 99.67 | 99.67 | 99.67 | -4.99% | 2,054 |
| May 13, 2026 | 105.61 | 108.39 | 104.00 | 104.91 | 104.91 | 1.32% | 3,881 |
| May 12, 2026 | 111.33 | 111.36 | 101.80 | 103.54 | 103.54 | -5.13% | 20,289 |
| May 11, 2026 | 107.55 | 115.00 | 105.06 | 109.14 | 109.14 | 5.96% | 23,707 |
| May 8, 2026 | 97.40 | 109.05 | 97.40 | 103.00 | 103.00 | 7.48% | 43,543 |
| May 7, 2026 | 94.03 | 96.97 | 92.05 | 95.83 | 95.83 | 2.46% | 3,455 |
| May 6, 2026 | 96.90 | 96.90 | 91.99 | 93.53 | 93.53 | 0.32% | 987 |
| May 5, 2026 | 94.16 | 95.00 | 90.90 | 93.23 | 93.23 | -0.78% | 3,233 |
| May 4, 2026 | 88.95 | 94.78 | 85.36 | 93.96 | 93.96 | 6.75% | 15,242 |
| Apr 30, 2026 | 84.50 | 89.00 | 83.55 | 88.02 | 88.02 | 3.92% | 1,644 |
| Apr 29, 2026 | 85.75 | 85.90 | 84.68 | 84.70 | 84.70 | 0.02% | 1,121 |
| Apr 28, 2026 | 86.67 | 87.39 | 84.30 | 84.68 | 84.68 | -1.91% | 2,392 |
| Apr 27, 2026 | 82.00 | 87.00 | 82.00 | 86.33 | 86.33 | 3.34% | 1,282 |
| Apr 24, 2026 | 84.00 | 84.00 | 80.15 | 83.54 | 83.54 | -1.09% | 2,874 |
| Apr 23, 2026 | 87.31 | 89.01 | 83.90 | 84.46 | 84.46 | -2.73% | 4,259 |
| Apr 22, 2026 | 89.90 | 89.90 | 83.41 | 86.83 | 86.83 | 3.60% | 2,063 |
| Apr 21, 2026 | 80.10 | 84.35 | 79.71 | 83.81 | 83.81 | 5.75% | 6,328 |
| Apr 20, 2026 | 79.72 | 80.05 | 77.22 | 79.25 | 79.25 | -0.59% | 4,406 |
| Apr 17, 2026 | 76.22 | 80.00 | 75.35 | 79.72 | 79.72 | 4.89% | 12,890 |
| Apr 16, 2026 | 75.71 | 76.34 | 73.62 | 76.00 | 76.00 | -0.11% | 2,017 |
| Apr 15, 2026 | 73.94 | 76.93 | 73.86 | 76.08 | 76.08 | 4.66% | 11,170 |
| Apr 13, 2026 | 71.39 | 72.99 | 70.90 | 72.69 | 72.69 | -0.52% | 3,084 |
| Apr 10, 2026 | 71.98 | 74.00 | 71.98 | 73.07 | 73.07 | 4.36% | 3,284 |
| Apr 9, 2026 | 71.71 | 72.30 | 69.00 | 70.02 | 70.02 | -1.80% | 7,680 |
| Apr 8, 2026 | 69.29 | 71.66 | 68.97 | 71.30 | 71.30 | 3.97% | 2,538 |
| Apr 7, 2026 | 67.83 | 68.76 | 67.65 | 68.58 | 68.58 | 1.89% | 28 |
| Apr 6, 2026 | 66.67 | 68.82 | 66.17 | 67.31 | 67.31 | 0.96% | 1,922 |
| Apr 2, 2026 | 64.12 | 67.00 | 62.48 | 66.67 | 66.67 | 3.98% | 2,429 |