Zenith Drugs Limited (NSE:ZENITHDRUG)
India · Delayed Price · Currency is INR 69.85
+0.95 (1.38%)
At close: Sep 11, 2025
Zenith Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 68.90 | 69.85 | 68.05 | 69.85 | 69.85 | 1.38% | 4,000 |
| Sep 10, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -0.14% | 800 |
| Sep 9, 2025 | 66.85 | 69.75 | 66.85 | 69.00 | 69.00 | - | 6,400 |
| Sep 8, 2025 | 69.00 | 69.00 | 66.55 | 69.00 | 69.00 | -1.36% | 9,600 |
| Sep 5, 2025 | 68.00 | 69.95 | 68.00 | 69.95 | 69.95 | -1.41% | 7,200 |
| Sep 4, 2025 | 70.00 | 70.95 | 67.70 | 70.95 | 70.95 | 0.50% | 10,400 |
| Sep 3, 2025 | 70.85 | 70.85 | 68.05 | 70.60 | 70.60 | -0.35% | 15,200 |
| Sep 2, 2025 | 69.00 | 71.90 | 69.00 | 70.85 | 70.85 | 2.16% | 6,400 |
| Sep 1, 2025 | 68.30 | 70.70 | 67.50 | 69.35 | 69.35 | 1.17% | 8,800 |
| Aug 29, 2025 | 70.80 | 70.80 | 68.55 | 68.55 | 68.55 | -3.18% | 1,600 |
| Aug 28, 2025 | 66.40 | 71.75 | 66.35 | 70.80 | 70.80 | 2.68% | 6,400 |
| Aug 26, 2025 | 70.00 | 71.25 | 68.55 | 68.95 | 68.95 | -1.78% | 6,400 |
| Aug 25, 2025 | 71.55 | 71.55 | 69.80 | 70.20 | 70.20 | -3.84% | 18,400 |
| Aug 22, 2025 | 76.00 | 76.00 | 72.05 | 73.00 | 73.00 | -3.76% | 10,400 |
| Aug 21, 2025 | 74.95 | 75.85 | 73.55 | 75.85 | 75.85 | - | 9,600 |
| Aug 20, 2025 | 70.00 | 75.85 | 69.75 | 75.85 | 75.85 | 8.75% | 64,000 |
| Aug 19, 2025 | 61.60 | 70.00 | 61.60 | 69.75 | 69.75 | 10.80% | 39,200 |
| Aug 18, 2025 | 64.30 | 64.30 | 62.90 | 62.95 | 62.95 | -2.10% | 4,800 |
| Aug 14, 2025 | 63.30 | 64.30 | 60.60 | 64.30 | 64.30 | 1.58% | 8,000 |
| Aug 13, 2025 | 64.00 | 64.90 | 63.05 | 63.30 | 63.30 | -1.09% | 11,200 |
| Aug 12, 2025 | 65.00 | 65.00 | 62.55 | 64.00 | 64.00 | -1.54% | 6,400 |
| Aug 11, 2025 | 63.85 | 65.00 | 63.85 | 65.00 | 65.00 | 1.80% | 4,000 |
| Aug 8, 2025 | 64.35 | 66.00 | 60.50 | 63.85 | 63.85 | -3.26% | 8,000 |
| Aug 7, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.00% | 1,600 |
| Aug 6, 2025 | 64.50 | 68.75 | 64.20 | 67.35 | 67.35 | -2.18% | 12,000 |
| Aug 4, 2025 | 66.00 | 68.85 | 66.00 | 68.85 | 68.85 | 5.44% | 3,200 |
| Aug 1, 2025 | 65.15 | 65.40 | 63.45 | 65.30 | 65.30 | -2.54% | 6,400 |
| Jul 31, 2025 | 67.55 | 68.00 | 67.00 | 67.00 | 67.00 | -0.81% | 4,800 |
| Jul 30, 2025 | 69.00 | 69.00 | 65.75 | 67.55 | 67.55 | -2.10% | 6,400 |
| Jul 29, 2025 | 68.00 | 70.95 | 66.15 | 69.00 | 69.00 | -0.22% | 11,200 |
| Jul 28, 2025 | 69.00 | 70.95 | 69.00 | 69.15 | 69.15 | -0.50% | 2,400 |
| Jul 25, 2025 | 71.00 | 71.00 | 69.15 | 69.50 | 69.50 | -2.11% | 6,400 |
| Jul 23, 2025 | 70.00 | 71.55 | 70.00 | 71.00 | 71.00 | 0.35% | 4,800 |
| Jul 22, 2025 | 69.65 | 71.00 | 67.05 | 70.75 | 70.75 | -0.35% | 13,600 |
| Jul 21, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -3.40% | 1,600 |
| Jul 17, 2025 | 71.00 | 74.00 | 70.05 | 73.50 | 73.50 | 3.52% | 9,600 |
| Jul 16, 2025 | 69.10 | 72.35 | 69.10 | 71.00 | 71.00 | -2.20% | 12,800 |
| Jul 15, 2025 | 76.85 | 76.85 | 72.00 | 72.60 | 72.60 | -3.20% | 18,400 |
| Jul 14, 2025 | 72.00 | 77.00 | 72.00 | 75.00 | 75.00 | 7.14% | 56,800 |
| Jul 11, 2025 | 69.55 | 70.05 | 67.50 | 70.00 | 70.00 | 4.87% | 12,800 |
| Jul 10, 2025 | 70.00 | 70.00 | 65.70 | 66.75 | 66.75 | -3.12% | 7,200 |
| Jul 9, 2025 | 69.10 | 69.10 | 68.20 | 68.90 | 68.90 | -3.43% | 12,000 |
| Jul 8, 2025 | 72.40 | 72.40 | 71.25 | 71.35 | 71.35 | -4.87% | 13,600 |
| Jul 7, 2025 | 78.95 | 78.95 | 71.80 | 75.00 | 75.00 | -0.66% | 114,400 |
| Jul 4, 2025 | 74.75 | 75.50 | 72.25 | 75.50 | 75.50 | 4.93% | 23,200 |
| Jul 3, 2025 | 73.45 | 73.45 | 71.00 | 71.95 | 71.95 | -1.71% | 5,600 |
| Jul 2, 2025 | 75.30 | 76.45 | 72.00 | 73.20 | 73.20 | -2.33% | 14,400 |
| Jul 1, 2025 | 74.95 | 74.95 | 73.15 | 74.95 | 74.95 | 4.97% | 36,000 |
| Jun 30, 2025 | 69.40 | 71.40 | 67.00 | 71.40 | 71.40 | 5.00% | 69,600 |
| Jun 27, 2025 | 68.90 | 70.25 | 68.00 | 68.00 | 68.00 | -1.31% | 13,600 |