Zenith Drugs Limited (NSE:ZENITHDRUG)
India · Delayed Price · Currency is INR 47.00
-1.70 (-3.49%)
Jan 23, 2026, 3:19 PM IST
Zenith Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 46.85 | 47.20 | 46.20 | 47.00 | 47.00 | -3.49% | 3,200 |
| Jan 22, 2026 | 46.65 | 49.90 | 46.65 | 48.70 | 48.70 | 4.06% | 5,600 |
| Jan 21, 2026 | 47.20 | 48.20 | 45.65 | 46.80 | 46.80 | -5.17% | 22,400 |
| Jan 20, 2026 | 50.95 | 51.00 | 47.00 | 49.35 | 49.35 | -2.28% | 22,400 |
| Jan 19, 2026 | 50.50 | 51.00 | 50.50 | 50.50 | 50.50 | - | 5,600 |
| Jan 16, 2026 | 50.05 | 51.00 | 50.05 | 50.50 | 50.50 | -0.88% | 4,000 |
| Jan 14, 2026 | 49.05 | 51.95 | 47.20 | 50.95 | 50.95 | 3.77% | 19,200 |
| Jan 13, 2026 | 49.05 | 49.10 | 48.10 | 49.10 | 49.10 | -1.80% | 9,600 |
| Jan 12, 2026 | 49.95 | 50.95 | 49.15 | 50.00 | 50.00 | 2.46% | 8,000 |
| Jan 9, 2026 | 51.00 | 51.00 | 45.00 | 48.80 | 48.80 | -4.31% | 30,400 |
| Jan 8, 2026 | 50.50 | 51.40 | 50.50 | 51.00 | 51.00 | 0.99% | 4,800 |
| Jan 7, 2026 | 51.00 | 51.00 | 50.10 | 50.50 | 50.50 | -1.37% | 10,400 |
| Jan 6, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.20% | 800 |
| Jan 5, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - | 1,600 |
| Jan 2, 2026 | 51.00 | 52.90 | 51.00 | 51.10 | 51.10 | 1.39% | 4,800 |
| Jan 1, 2026 | 51.90 | 51.90 | 50.40 | 50.40 | 50.40 | 0.40% | 3,200 |
| Dec 31, 2025 | 51.80 | 51.80 | 50.10 | 50.20 | 50.20 | 0.20% | 4,000 |
| Dec 30, 2025 | 51.20 | 51.35 | 50.00 | 50.10 | 50.10 | -4.30% | 24,800 |
| Dec 29, 2025 | 53.95 | 53.95 | 52.35 | 52.35 | 52.35 | -0.38% | 21,600 |
| Dec 26, 2025 | 51.00 | 52.75 | 50.25 | 52.55 | 52.55 | 0.19% | 12,800 |
| Dec 24, 2025 | 50.05 | 57.20 | 50.05 | 52.45 | 52.45 | 5.11% | 104,800 |
| Dec 23, 2025 | 51.95 | 51.95 | 49.80 | 49.90 | 49.90 | -2.82% | 7,200 |
| Dec 22, 2025 | 50.00 | 51.40 | 49.55 | 51.35 | 51.35 | 1.08% | 9,600 |
| Dec 19, 2025 | 51.00 | 52.90 | 49.90 | 50.80 | 50.80 | 1.80% | 24,000 |
| Dec 18, 2025 | 51.00 | 51.20 | 49.90 | 49.90 | 49.90 | 0.10% | 7,200 |
| Dec 17, 2025 | 51.50 | 51.50 | 49.60 | 49.85 | 49.85 | -3.20% | 16,000 |
| Dec 16, 2025 | 52.15 | 52.15 | 50.00 | 51.50 | 51.50 | -1.25% | 8,000 |
| Dec 15, 2025 | 51.50 | 53.00 | 49.80 | 52.15 | 52.15 | -1.60% | 22,400 |
| Dec 12, 2025 | 52.50 | 53.00 | 51.00 | 53.00 | 53.00 | -0.84% | 4,000 |
| Dec 11, 2025 | 54.45 | 54.60 | 51.55 | 53.45 | 53.45 | 3.29% | 7,200 |
| Dec 10, 2025 | 51.05 | 53.50 | 50.00 | 51.75 | 51.75 | 1.47% | 12,800 |
| Dec 9, 2025 | 51.90 | 52.00 | 51.00 | 51.00 | 51.00 | -0.10% | 4,800 |
| Dec 8, 2025 | 49.75 | 52.60 | 49.75 | 51.05 | 51.05 | -7.35% | 33,600 |
| Dec 5, 2025 | 55.00 | 55.10 | 55.00 | 55.10 | 55.10 | 0.92% | 2,400 |
| Dec 4, 2025 | 54.55 | 55.00 | 54.20 | 54.60 | 54.60 | 2.25% | 5,600 |
| Dec 3, 2025 | 52.15 | 53.45 | 51.30 | 53.40 | 53.40 | -0.56% | 7,200 |
| Dec 2, 2025 | 51.00 | 55.00 | 48.00 | 53.70 | 53.70 | 3.27% | 23,200 |
| Dec 1, 2025 | 52.55 | 54.00 | 51.65 | 52.00 | 52.00 | -4.94% | 31,200 |
| Nov 28, 2025 | 53.50 | 55.40 | 53.50 | 54.70 | 54.70 | 1.77% | 4,800 |
| Nov 27, 2025 | 54.00 | 54.00 | 53.50 | 53.75 | 53.75 | -0.46% | 3,200 |
| Nov 26, 2025 | 51.00 | 54.00 | 51.00 | 54.00 | 54.00 | 1.31% | 12,800 |
| Nov 25, 2025 | 56.00 | 56.00 | 53.30 | 53.30 | 53.30 | -1.30% | 8,000 |
| Nov 24, 2025 | 57.00 | 58.05 | 54.00 | 54.00 | 54.00 | -5.26% | 12,000 |
| Nov 21, 2025 | 57.75 | 57.75 | 57.00 | 57.00 | 57.00 | -2.73% | 3,200 |
| Nov 20, 2025 | 58.20 | 58.95 | 58.00 | 58.60 | 58.60 | -0.26% | 3,200 |
| Nov 19, 2025 | 57.35 | 59.00 | 56.80 | 58.75 | 58.75 | 2.44% | 12,000 |
| Nov 18, 2025 | 53.50 | 59.65 | 49.80 | 57.35 | 57.35 | 6.11% | 97,600 |
| Nov 17, 2025 | 59.00 | 59.00 | 53.15 | 54.05 | 54.05 | -8.85% | 55,200 |
| Nov 14, 2025 | 58.05 | 60.45 | 58.00 | 59.30 | 59.30 | -1.50% | 10,400 |
| Nov 13, 2025 | 59.95 | 60.20 | 58.50 | 60.20 | 60.20 | 1.60% | 7,200 |