Zenith Drugs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	42.80	42.95	41.00	42.95	42.95	0.82%	22,400
Jun 8, 2026	40.60	42.95	39.55	42.60	42.60	4.93%	6,400
Jun 5, 2026	42.00	42.00	40.60	40.60	40.60	-2.64%	1,600
Jun 4, 2026	41.20	41.95	41.20	41.70	41.70	3.99%	2,400
Jun 3, 2026	41.90	43.00	38.25	40.10	40.10	-4.30%	24,000
Jun 2, 2026	43.00	43.00	41.60	41.90	41.90	-3.90%	34,400
Jun 1, 2026	47.95	47.95	42.10	43.60	43.60	-9.07%	18,400
May 29, 2026	43.30	49.00	43.20	47.95	47.95	5.50%	46,400
May 27, 2026	45.90	46.40	45.00	45.45	45.45	-2.15%	14,400
May 26, 2026	40.00	48.00	39.50	46.45	46.45	16.13%	67,200
May 25, 2026	38.95	40.00	38.95	40.00	40.00	2.70%	3,200
May 22, 2026	40.00	40.00	37.00	38.95	38.95	-2.50%	18,400
May 21, 2026	39.95	39.95	39.95	39.95	39.95	2.83%	800
May 20, 2026	38.90	38.90	38.85	38.85	38.85	-0.38%	1,600
May 19, 2026	39.00	39.25	38.65	39.00	39.00	-	4,800
May 18, 2026	38.05	39.00	38.05	39.00	39.00	-4.88%	14,400
May 15, 2026	41.00	41.00	41.00	41.00	41.00	-	2,400
May 14, 2026	40.50	41.00	39.60	41.00	41.00	3.27%	4,800
May 13, 2026	40.80	40.80	39.70	39.70	39.70	1.79%	4,000
May 12, 2026	40.50	40.50	39.00	39.00	39.00	-3.70%	2,400
May 11, 2026	40.00	40.50	39.65	40.50	40.50	-0.49%	7,200
May 8, 2026	42.90	43.25	39.80	40.70	40.70	-5.24%	17,600
May 7, 2026	44.30	44.30	42.00	42.95	42.95	-3.05%	5,600
May 6, 2026	42.30	44.80	42.30	44.30	44.30	4.60%	4,000
May 5, 2026	39.70	42.40	39.70	42.35	42.35	6.81%	8,000
May 4, 2026	39.65	39.65	39.65	39.65	39.65	-0.75%	800
Apr 30, 2026	37.65	40.25	37.65	39.95	39.95	0.76%	8,800