Zenith Drugs Limited (NSE:ZENITHDRUG)
India · Delayed Price · Currency is INR 40.45
+0.85 (2.15%)
Nov 11, 2026, 10:52 AM IST
Zenith Drugs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 40.35 | 40.45 | 40.30 | 40.45 | 40.45 | 2.15% | 3,200 |
| Nov 9, 2026 | 38.15 | 39.60 | 38.15 | 39.60 | 39.60 | 2.33% | 1,600 |
| Nov 6, 2026 | 37.70 | 38.70 | 37.00 | 38.70 | 38.70 | -0.77% | 4,000 |
| Nov 5, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -1.39% | 2,400 |
| Nov 4, 2026 | 37.00 | 39.55 | 36.80 | 39.55 | 39.55 | 6.89% | 17,600 |
| Nov 3, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.27% | 2,400 |
| Nov 2, 2026 | 37.15 | 37.15 | 37.00 | 37.10 | 37.10 | 0.27% | 2,400 |
| Oct 30, 2026 | 37.30 | 37.30 | 37.00 | 37.00 | 37.00 | -0.80% | 1,600 |
| Oct 29, 2026 | 37.25 | 38.60 | 37.00 | 37.30 | 37.30 | 0.81% | 4,000 |
| Oct 28, 2026 | 37.20 | 37.25 | 37.00 | 37.00 | 37.00 | -1.73% | 3,200 |
| Oct 27, 2026 | 38.50 | 38.50 | 37.00 | 37.65 | 37.65 | -2.21% | 7,200 |
| Oct 26, 2026 | 38.00 | 39.45 | 36.80 | 38.50 | 38.50 | -2.41% | 14,400 |
| Oct 23, 2026 | 38.20 | 39.45 | 38.00 | 39.45 | 39.45 | 3.27% | 3,200 |
| Oct 22, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | 800 |
| Oct 21, 2026 | 39.00 | 39.80 | 38.20 | 38.20 | 38.20 | -2.05% | 6,400 |
| Oct 19, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -3.94% | 1,600 |
| Oct 16, 2026 | 38.05 | 41.40 | 38.00 | 40.60 | 40.60 | 1.50% | 13,600 |
| Oct 15, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.27% | 800 |
| Oct 14, 2026 | 40.70 | 40.70 | 38.40 | 39.50 | 39.50 | -0.50% | 12,000 |
| Oct 13, 2026 | 41.00 | 41.00 | 38.75 | 39.70 | 39.70 | -0.75% | 28,000 |
| Oct 12, 2026 | 41.00 | 41.05 | 39.50 | 40.00 | 40.00 | -1.48% | 14,400 |
| Oct 9, 2026 | 43.80 | 43.80 | 40.00 | 40.60 | 40.60 | -1.93% | 19,200 |
| Oct 8, 2026 | 42.25 | 43.50 | 40.80 | 41.40 | 41.40 | -1.78% | 8,000 |
| Oct 7, 2026 | 42.05 | 42.30 | 42.05 | 42.15 | 42.15 | 0.24% | 5,600 |
| Oct 6, 2026 | 42.50 | 42.50 | 42.05 | 42.05 | 42.05 | -1.06% | 8,800 |
| Oct 5, 2026 | 42.05 | 43.60 | 42.05 | 42.50 | 42.50 | 1.07% | 4,000 |
| Oct 1, 2026 | 42.80 | 42.80 | 41.85 | 42.05 | 42.05 | -5.51% | 4,000 |
| Sep 30, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 800 |
| Sep 29, 2026 | 42.80 | 45.35 | 42.80 | 44.50 | 44.50 | 3.97% | 7,200 |
| Sep 25, 2026 | 43.20 | 45.00 | 42.80 | 42.80 | 42.80 | -3.60% | 12,000 |
| Sep 24, 2026 | 46.55 | 46.55 | 44.40 | 44.40 | 44.40 | -9.30% | 5,600 |
| Sep 23, 2026 | 41.50 | 49.50 | 41.00 | 48.95 | 48.95 | 18.38% | 28,800 |
| Sep 22, 2026 | 42.35 | 42.35 | 40.00 | 41.35 | 41.35 | -1.55% | 23,200 |
| Sep 21, 2026 | 42.10 | 42.65 | 41.80 | 42.00 | 42.00 | -2.89% | 7,200 |
| Sep 18, 2026 | 43.50 | 44.05 | 43.25 | 43.25 | 43.25 | -0.46% | 4,000 |
| Sep 17, 2026 | 43.50 | 43.50 | 42.00 | 43.45 | 43.45 | 0.70% | 11,200 |
| Sep 16, 2026 | 45.95 | 45.95 | 42.50 | 43.15 | 43.15 | -6.40% | 190,400 |
| Sep 15, 2026 | 47.80 | 47.80 | 45.00 | 46.10 | 46.10 | -3.66% | 6,400 |
| Sep 11, 2026 | 46.50 | 47.85 | 46.50 | 47.85 | 47.85 | 3.24% | 3,200 |
| Sep 10, 2026 | 48.10 | 48.10 | 46.35 | 46.35 | 46.35 | -3.64% | 2,400 |
| Sep 9, 2026 | 48.85 | 48.85 | 47.45 | 48.10 | 48.10 | -1.54% | 7,200 |
| Sep 8, 2026 | 46.00 | 51.00 | 45.50 | 48.85 | 48.85 | 7.48% | 57,600 |
| Sep 7, 2026 | 42.00 | 46.40 | 42.00 | 45.45 | 45.45 | 6.32% | 24,000 |
| Sep 4, 2026 | 40.50 | 43.00 | 40.50 | 42.75 | 42.75 | 7.28% | 11,200 |
| Sep 3, 2026 | 40.05 | 41.40 | 39.80 | 39.85 | 39.85 | -0.37% | 20,800 |
| Sep 2, 2026 | 41.00 | 41.95 | 40.00 | 40.00 | 40.00 | -3.38% | 4,800 |
| Sep 1, 2026 | 41.40 | 41.80 | 41.00 | 41.40 | 41.40 | -1.66% | 11,200 |
| Aug 31, 2026 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -5.07% | 1,600 |
| Aug 28, 2026 | 41.25 | 45.60 | 41.25 | 44.35 | 44.35 | 7.65% | 12,000 |
| Aug 27, 2026 | 41.90 | 41.90 | 41.20 | 41.20 | 41.20 | -1.67% | 4,000 |