NSE:ZIMLAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	63.99	69.00	62.04	67.47	67.47	4.80%	64,866
Apr 1, 2026	61.30	65.00	61.30	64.38	64.38	6.84%	29,351
Mar 30, 2026	61.15	63.68	59.31	60.26	60.26	-5.04%	121,916
Mar 27, 2026	62.90	66.72	60.48	63.46	63.46	-0.45%	143,542
Mar 25, 2026	63.20	68.00	63.19	63.75	63.75	-0.59%	125,208
Mar 24, 2026	62.00	65.98	61.11	64.13	64.13	5.55%	104,144
Mar 23, 2026	65.32	66.89	59.80	60.76	60.76	-10.22%	150,115
Mar 20, 2026	68.20	68.97	66.60	67.68	67.68	1.74%	50,360
Mar 19, 2026	67.00	68.70	65.75	66.52	66.52	-1.29%	83,430
Mar 18, 2026	71.49	71.85	67.11	67.39	67.39	-3.99%	135,349
Mar 17, 2026	65.00	74.00	64.10	70.19	70.19	9.57%	231,224
Mar 16, 2026	66.51	66.51	63.31	64.06	64.06	-3.68%	60,451
Mar 13, 2026	64.99	67.50	64.00	66.51	66.51	2.85%	73,938
Mar 12, 2026	66.30	68.28	64.02	64.67	64.67	-4.41%	79,809
Mar 11, 2026	68.03	68.77	67.00	67.65	67.65	0.64%	27,480
Mar 10, 2026	68.00	69.81	66.55	67.22	67.22	-0.37%	89,124
Mar 9, 2026	66.60	71.80	65.00	67.47	67.47	1.18%	80,270
Mar 6, 2026	68.99	68.99	66.52	66.68	66.68	-1.88%	47,255
Mar 5, 2026	69.30	69.80	67.20	67.96	67.96	-1.35%	31,896
Mar 4, 2026	67.50	70.43	66.00	68.89	68.89	0.60%	47,807
Mar 2, 2026	68.50	70.59	67.41	68.48	68.48	-1.82%	41,124
Feb 27, 2026	69.40	73.40	69.02	69.75	69.75	-0.98%	76,604
Feb 26, 2026	69.10	71.00	68.01	70.44	70.44	2.91%	32,336
Feb 25, 2026	68.07	69.98	68.07	68.45	68.45	0.56%	34,105
Feb 24, 2026	70.20	70.20	67.91	68.07	68.07	-2.78%	70,115
Feb 23, 2026	71.17	72.00	68.65	70.02	70.02	-1.07%	41,159
Feb 20, 2026	70.81	72.00	70.42	70.78	70.78	-0.04%	53,097
Feb 19, 2026	72.20	72.20	70.51	70.81	70.81	-1.84%	24,075
Feb 18, 2026	70.48	72.49	70.48	72.14	72.14	2.36%	93,482
Feb 17, 2026	71.77	71.90	70.00	70.48	70.48	-0.94%	106,282
Feb 16, 2026	71.58	72.07	68.80	71.15	71.15	-0.11%	150,322
Feb 13, 2026	74.00	74.90	70.11	71.23	71.23	-4.80%	100,416
Feb 12, 2026	79.80	79.80	73.40	74.82	74.82	-2.22%	95,424
Feb 11, 2026	77.82	78.00	74.51	76.52	76.52	-1.67%	32,627
Feb 10, 2026	73.78	78.40	72.22	77.82	77.82	7.52%	124,328
Feb 9, 2026	72.03	73.00	70.83	72.38	72.38	0.98%	40,058
Feb 6, 2026	71.46	71.99	70.50	71.68	71.68	0.04%	20,960
Feb 5, 2026	71.10	72.88	71.02	71.65	71.65	-0.80%	16,454
Feb 4, 2026	75.30	75.89	72.05	72.23	72.23	-2.68%	35,494
Feb 3, 2026	74.90	76.19	72.60	74.22	74.22	-0.43%	45,760
Feb 2, 2026	71.14	77.90	68.11	74.54	74.54	3.21%	111,157
Feb 1, 2026	74.99	74.99	68.00	72.22	72.22	0.98%	40,293
Jan 30, 2026	71.55	73.87	70.65	71.52	71.52	-2.55%	64,500
Jan 29, 2026	74.80	76.82	72.10	73.39	73.39	-1.85%	37,204
Jan 28, 2026	70.89	80.23	70.52	74.77	74.77	6.57%	133,148
Jan 27, 2026	70.23	71.00	69.10	70.16	70.16	-0.10%	18,805
Jan 23, 2026	71.94	73.36	68.15	70.23	70.23	-0.94%	93,668
Jan 22, 2026	71.60	73.90	70.20	70.90	70.90	0.50%	37,216
Jan 21, 2026	75.61	76.22	69.75	70.55	70.55	-7.44%	77,288
Jan 20, 2026	79.14	79.14	76.05	76.22	76.22	-3.53%	104,456