Zenith Drugs Limited (NSE:ZENITHDRUG)
India · Delayed Price · Currency is INR 42.65
-1.35 (-3.07%)
Aug 21, 2026, 3:29 PM IST
Zenith Drugs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 42.15 | 43.30 | 42.15 | 42.65 | 42.65 | -3.07% | 5,600 |
| Aug 20, 2026 | 42.60 | 44.00 | 42.50 | 44.00 | 44.00 | 3.29% | 6,400 |
| Aug 19, 2026 | 42.15 | 42.60 | 42.15 | 42.60 | 42.60 | -5.33% | 4,800 |
| Aug 17, 2026 | 44.00 | 45.60 | 44.00 | 45.00 | 45.00 | 0.78% | 4,000 |
| Aug 14, 2026 | 43.00 | 44.65 | 43.00 | 44.65 | 44.65 | 2.88% | 3,200 |
| Aug 13, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 3.83% | 800 |
| Aug 12, 2026 | 42.05 | 42.05 | 41.70 | 41.80 | 41.80 | -4.68% | 2,400 |
| Aug 11, 2026 | 43.10 | 43.85 | 41.10 | 43.85 | 43.85 | -3.41% | 8,000 |
| Aug 10, 2026 | 40.50 | 45.95 | 40.10 | 45.40 | 45.40 | 8.10% | 103,200 |
| Aug 7, 2026 | 44.95 | 44.95 | 40.50 | 42.00 | 42.00 | -4.55% | 69,600 |
| Aug 6, 2026 | 44.10 | 44.10 | 43.10 | 44.00 | 44.00 | -2.22% | 9,600 |
| Aug 5, 2026 | 47.50 | 47.50 | 45.00 | 45.00 | 45.00 | -5.26% | 34,400 |
| Aug 4, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.21% | 800 |
| Aug 3, 2026 | 46.15 | 47.80 | 46.10 | 47.60 | 47.60 | -0.42% | 7,200 |
| Jul 31, 2026 | 46.00 | 47.80 | 46.00 | 47.80 | 47.80 | 4.03% | 3,200 |
| Jul 30, 2026 | 47.90 | 47.90 | 45.05 | 45.95 | 45.95 | -4.07% | 5,600 |
| Jul 29, 2026 | 48.35 | 48.35 | 47.25 | 47.90 | 47.90 | -2.74% | 7,200 |
| Jul 28, 2026 | 51.00 | 51.00 | 49.25 | 49.25 | 49.25 | 0.51% | 4,000 |
| Jul 27, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.51% | 800 |
| Jul 24, 2026 | 49.00 | 49.25 | 49.00 | 49.25 | 49.25 | 0.61% | 8,000 |
| Jul 23, 2026 | 48.90 | 48.95 | 48.90 | 48.95 | 48.95 | - | 2,400 |
| Jul 22, 2026 | 48.35 | 49.00 | 48.35 | 48.95 | 48.95 | -2.88% | 5,600 |
| Jul 21, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 3.70% | 800 |
| Jul 20, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -4.71% | 2,400 |
| Jul 17, 2026 | 50.15 | 51.00 | 49.20 | 51.00 | 51.00 | 1.80% | 6,400 |
| Jul 16, 2026 | 51.95 | 51.95 | 50.10 | 50.10 | 50.10 | -4.48% | 1,600 |
| Jul 14, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | -0.10% | 1,600 |
| Jul 13, 2026 | 50.00 | 52.50 | 49.10 | 52.50 | 52.50 | 6.92% | 3,200 |
| Jul 10, 2026 | 50.85 | 50.85 | 49.10 | 49.10 | 49.10 | -1.21% | 3,200 |
| Jul 9, 2026 | 47.20 | 50.85 | 47.20 | 49.70 | 49.70 | 0.10% | 6,400 |
| Jul 8, 2026 | 52.35 | 52.35 | 49.00 | 49.65 | 49.65 | -5.16% | 18,400 |
| Jul 7, 2026 | 54.00 | 54.00 | 52.00 | 52.35 | 52.35 | -2.88% | 5,600 |
| Jul 6, 2026 | 51.00 | 54.35 | 51.00 | 53.90 | 53.90 | 5.38% | 36,000 |
| Jul 3, 2026 | 47.50 | 52.50 | 47.50 | 51.15 | 51.15 | 0.59% | 25,600 |
| Jul 2, 2026 | 46.25 | 51.65 | 46.25 | 50.85 | 50.85 | 10.54% | 38,400 |
| Jul 1, 2026 | 46.00 | 48.00 | 43.50 | 46.00 | 46.00 | -0.22% | 62,400 |
| Jun 30, 2026 | 45.95 | 46.10 | 45.95 | 46.10 | 46.10 | -0.11% | 1,600 |
| Jun 29, 2026 | 47.00 | 47.00 | 45.00 | 46.15 | 46.15 | -0.22% | 13,600 |
| Jun 25, 2026 | 45.50 | 46.25 | 45.45 | 46.25 | 46.25 | 2.66% | 5,600 |
| Jun 24, 2026 | 42.75 | 46.75 | 42.75 | 45.05 | 45.05 | 6.00% | 13,600 |
| Jun 23, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -2.07% | 800 |
| Jun 22, 2026 | 41.00 | 45.00 | 41.00 | 43.40 | 43.40 | 3.21% | 13,600 |
| Jun 19, 2026 | 42.00 | 42.50 | 40.20 | 42.05 | 42.05 | -0.24% | 10,400 |
| Jun 18, 2026 | 42.00 | 43.45 | 42.00 | 42.15 | 42.15 | 1.20% | 5,600 |
| Jun 17, 2026 | 41.15 | 41.65 | 40.50 | 41.65 | 41.65 | 1.34% | 4,800 |
| Jun 16, 2026 | 41.30 | 41.30 | 41.10 | 41.10 | 41.10 | -3.75% | 1,600 |
| Jun 15, 2026 | 43.90 | 43.90 | 42.70 | 42.70 | 42.70 | -2.73% | 4,800 |
| Jun 12, 2026 | 43.75 | 44.00 | 43.75 | 43.90 | 43.90 | 6.55% | 8,800 |
| Jun 11, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -5.29% | 1,600 |
| Jun 10, 2026 | 43.80 | 44.00 | 40.50 | 43.50 | 43.50 | 1.28% | 21,600 |