ZIM Laboratories Limited (BOM:541400)
India · Delayed Price · Currency is INR 117.60
-2.40 (-2.00%)
At close: Jul 27, 2026
ZIM Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 120.00 | 120.65 | 120.00 | 120.65 | 120.65 | 1.99% | 5,681 |
| Jul 14, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | 1.98% | 2,646 |
| Jul 13, 2026 | 111.50 | 116.00 | 111.50 | 116.00 | 116.00 | 1.98% | 3,031 |
| Jul 10, 2026 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - | 414 |
| Jul 9, 2026 | 115.95 | 115.95 | 113.75 | 113.75 | 113.75 | -1.98% | 987 |
| Jul 8, 2026 | 118.15 | 120.00 | 116.05 | 116.05 | 116.05 | -1.78% | 1,878 |
| Jul 7, 2026 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | -1.99% | 857 |
| Jul 6, 2026 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | -1.99% | 732 |
| Jul 3, 2026 | 123.15 | 123.15 | 123.00 | 123.00 | 123.00 | -0.08% | 2,591 |
| Jul 2, 2026 | 122.50 | 123.10 | 122.50 | 123.10 | 123.10 | -1.52% | 3,718 |
| Jul 1, 2026 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 0.56% | 8,541 |
| Jun 30, 2026 | 126.00 | 126.00 | 124.20 | 124.30 | 124.30 | -1.58% | 6,726 |
| Jun 29, 2026 | 124.90 | 126.30 | 124.90 | 126.30 | 126.30 | 1.98% | 7,496 |
| Jun 25, 2026 | 133.95 | 133.95 | 123.80 | 123.85 | 123.85 | -3.05% | 4,709 |
| Jun 24, 2026 | 125.50 | 127.75 | 122.60 | 127.75 | 127.75 | 4.97% | 5,377 |
| Jun 23, 2026 | 128.10 | 129.30 | 120.00 | 121.70 | 121.70 | -2.95% | 10,840 |
| Jun 22, 2026 | 120.00 | 125.40 | 117.45 | 125.40 | 125.40 | 4.98% | 13,593 |
| Jun 19, 2026 | 111.15 | 119.70 | 111.00 | 119.45 | 119.45 | 4.78% | 25,585 |
| Jun 18, 2026 | 111.00 | 114.00 | 108.65 | 114.00 | 114.00 | 4.92% | 3,405 |
| Jun 17, 2026 | 110.00 | 111.80 | 108.10 | 108.65 | 108.65 | 0.14% | 1,367 |
| 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 |