ZIM Laboratories Limited (BOM:541400)
India · Delayed Price · Currency is INR 138.45
-2.20 (-1.56%)
At close: Sep 25, 2026
ZIM Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 124.00 | 126.35 | 122.00 | 124.65 | 124.65 | 0.52% | 3,356 |
| Aug 24, 2026 | 121.00 | 129.00 | 121.00 | 124.00 | 124.00 | -0.84% | 6,372 |
| Aug 21, 2026 | 120.75 | 126.05 | 120.75 | 125.05 | 125.05 | 2.96% | 15,899 |
| Aug 20, 2026 | 122.30 | 123.00 | 118.10 | 121.45 | 121.45 | 3.23% | 5,649 |
| Aug 19, 2026 | 115.20 | 117.90 | 115.10 | 117.65 | 117.65 | 2.98% | 1,935 |
| Aug 18, 2026 | 115.00 | 115.00 | 111.00 | 114.25 | 114.25 | -0.31% | 3,869 |
| Aug 17, 2026 | 109.00 | 114.60 | 108.45 | 114.60 | 114.60 | 4.56% | 6,410 |
| Aug 14, 2026 | 106.55 | 109.60 | 106.55 | 109.60 | 109.60 | 0.32% | 519 |
| Aug 13, 2026 | 107.00 | 109.60 | 106.50 | 109.25 | 109.25 | 1.49% | 1,997 |
| Aug 12, 2026 | 109.40 | 109.65 | 106.00 | 107.65 | 107.65 | -3.28% | 12,131 |
| Aug 11, 2026 | 111.10 | 112.95 | 110.55 | 111.30 | 111.30 | 0.27% | 133 |
| Aug 10, 2026 | 111.80 | 115.50 | 110.10 | 111.00 | 111.00 | -0.98% | 2,804 |
| Aug 7, 2026 | 109.65 | 112.25 | 109.05 | 112.10 | 112.10 | -2.31% | 3,195 |
| Aug 6, 2026 | 109.30 | 120.25 | 109.30 | 114.75 | 114.75 | 0.17% | 8,951 |
| Aug 5, 2026 | 108.50 | 115.10 | 107.00 | 114.55 | 114.55 | 4.47% | 2,493 |
| Aug 4, 2026 | 111.05 | 112.00 | 105.80 | 109.65 | 109.65 | -1.44% | 3,574 |
| Aug 3, 2026 | 113.80 | 115.00 | 111.00 | 111.25 | 111.25 | -2.24% | 18,376 |
| Jul 31, 2026 | 113.50 | 113.80 | 113.50 | 113.80 | 113.80 | -1.04% | 1,157 |
| Jul 30, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.68% | 2,000 |
| Jul 29, 2026 | 115.10 | 115.10 | 112.95 | 113.10 | 113.10 | -1.87% | 636 |
| Jul 28, 2026 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | -2.00% | 536 |
| Jul 27, 2026 | 120.00 | 120.00 | 117.60 | 117.60 | 117.60 | -2.00% | 995 |
| Jul 24, 2026 | 120.05 | 120.05 | 120.00 | 120.00 | 120.00 | -0.04% | 2,214 |
| Jul 23, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | -2.00% | 500 |
| Jul 21, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | -2.00% | 400 |
| Jul 20, 2026 | 122.95 | 125.00 | 122.95 | 125.00 | 125.00 | -0.36% | 2,296 |
| Jul 17, 2026 | 125.50 | 125.50 | 125.45 | 125.45 | 125.45 | 1.95% | 8,530 |
| Jul 16, 2026 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | 1.99% | 3,069 |