Zenith Drugs Limited (NSE:ZENITHDRUG)
India · Delayed Price · Currency is INR 78.45
-4.80 (-5.77%)
Jul 24, 2024, 1:30 AM IST
Zenith Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 62.75 | 63.00 | 61.10 | 62.05 | 62.05 | -4.76% | 12,000 |
| Oct 24, 2025 | 62.15 | 65.50 | 62.15 | 65.15 | 65.15 | 0.31% | 5,600 |
| Oct 23, 2025 | 61.95 | 64.95 | 61.95 | 64.95 | 64.95 | 4.67% | 6,400 |
| Oct 21, 2025 | 61.70 | 63.00 | 61.70 | 62.05 | 62.05 | -1.43% | 8,000 |
| Oct 20, 2025 | 61.15 | 63.00 | 60.00 | 62.95 | 62.95 | 2.86% | 9,600 |
| Oct 17, 2025 | 61.15 | 61.25 | 61.15 | 61.20 | 61.20 | -5.77% | 7,200 |
| Oct 16, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - | - |
| Oct 15, 2025 | 61.00 | 64.95 | 61.00 | 64.95 | 64.95 | 6.83% | 17,600 |
| Oct 14, 2025 | 61.35 | 63.95 | 60.80 | 60.80 | 60.80 | -3.95% | 4,800 |
| Oct 13, 2025 | 64.75 | 64.75 | 63.30 | 63.30 | 63.30 | -2.24% | 4,000 |
| Oct 10, 2025 | 63.05 | 64.75 | 62.90 | 64.75 | 64.75 | -1.75% | 5,600 |
| Oct 9, 2025 | 63.50 | 65.90 | 63.50 | 65.90 | 65.90 | -1.35% | 4,000 |
| Oct 8, 2025 | 62.15 | 66.80 | 62.10 | 66.80 | 66.80 | 5.20% | 6,400 |
| Oct 7, 2025 | 62.55 | 63.50 | 62.00 | 63.50 | 63.50 | -0.08% | 4,000 |
| Oct 6, 2025 | 64.00 | 64.00 | 63.50 | 63.55 | 63.55 | -0.70% | 4,800 |
| Oct 3, 2025 | 62.90 | 66.00 | 62.90 | 64.00 | 64.00 | -5.74% | 4,000 |
| Oct 1, 2025 | 62.60 | 67.90 | 62.60 | 67.90 | 67.90 | 1.95% | 10,400 |
| Sep 30, 2025 | 60.55 | 73.45 | 59.85 | 66.60 | 66.60 | 6.82% | 30,400 |
| Sep 29, 2025 | 63.50 | 64.00 | 61.50 | 62.35 | 62.35 | -1.03% | 9,600 |
| Sep 26, 2025 | 65.25 | 65.25 | 62.65 | 63.00 | 63.00 | -3.45% | 8,800 |
| Sep 25, 2025 | 65.30 | 65.30 | 65.25 | 65.25 | 65.25 | -4.88% | 3,200 |
| Sep 24, 2025 | 67.45 | 69.00 | 67.45 | 68.60 | 68.60 | 1.33% | 5,600 |
| Sep 23, 2025 | 65.00 | 67.70 | 65.00 | 67.70 | 67.70 | 4.15% | 10,400 |
| Sep 22, 2025 | 65.55 | 65.55 | 64.10 | 65.00 | 65.00 | 0.85% | 3,200 |
| Sep 19, 2025 | 65.15 | 65.15 | 64.30 | 64.45 | 64.45 | -1.07% | 10,400 |
| Sep 18, 2025 | 66.40 | 66.40 | 64.75 | 65.15 | 65.15 | -1.88% | 15,200 |
| Sep 17, 2025 | 66.15 | 66.50 | 66.10 | 66.40 | 66.40 | -2.35% | 7,200 |
| Sep 16, 2025 | 69.00 | 69.00 | 67.80 | 68.00 | 68.00 | -1.38% | 4,800 |
| Sep 15, 2025 | 68.00 | 68.95 | 67.15 | 68.95 | 68.95 | 1.25% | 8,000 |
| Sep 12, 2025 | 69.80 | 70.00 | 67.30 | 68.10 | 68.10 | -2.51% | 19,200 |
| 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 |