ZIM Laboratories Limited (NSE:ZIMLAB)
India · Delayed Price · Currency is INR 125.50
-2.52 (-1.97%)
Sep 4, 2026, 3:29 PM IST
NSE:ZIMLAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 128.66 | 129.00 | 125.25 | 125.50 | 125.50 | -1.97% | 54,799 |
| Sep 3, 2026 | 130.00 | 134.49 | 127.00 | 128.02 | 128.02 | -4.43% | 139,007 |
| Sep 2, 2026 | 117.94 | 136.90 | 116.30 | 133.95 | 133.95 | 13.57% | 680,389 |
| Sep 1, 2026 | 122.60 | 122.98 | 116.25 | 117.94 | 117.94 | -3.87% | 48,245 |
| Aug 31, 2026 | 125.46 | 127.04 | 120.51 | 122.69 | 122.69 | -2.21% | 78,786 |
| Aug 28, 2026 | 122.21 | 126.99 | 122.20 | 125.46 | 125.46 | 0.20% | 43,488 |
| Aug 27, 2026 | 126.41 | 130.40 | 125.00 | 125.21 | 125.21 | -0.94% | 40,646 |
| Aug 26, 2026 | 128.00 | 128.30 | 120.50 | 126.40 | 126.40 | 1.28% | 87,941 |
| Aug 25, 2026 | 123.95 | 126.19 | 123.00 | 124.80 | 124.80 | 0.69% | 33,450 |
| Aug 24, 2026 | 122.00 | 129.00 | 122.00 | 123.95 | 123.95 | -0.86% | 131,562 |
| Aug 21, 2026 | 125.00 | 127.00 | 117.50 | 125.03 | 125.03 | 3.33% | 86,602 |
| Aug 20, 2026 | 120.00 | 124.90 | 117.55 | 121.00 | 121.00 | 2.51% | 92,524 |
| Aug 19, 2026 | 114.00 | 120.00 | 112.76 | 118.04 | 118.04 | 3.08% | 61,072 |
| Aug 18, 2026 | 115.00 | 115.40 | 110.22 | 114.51 | 114.51 | -0.60% | 56,724 |
| Aug 17, 2026 | 108.50 | 115.70 | 107.10 | 115.20 | 115.20 | 7.11% | 140,402 |
| Aug 14, 2026 | 108.00 | 110.99 | 106.11 | 107.55 | 107.55 | -2.00% | 28,778 |
| Aug 13, 2026 | 107.80 | 110.00 | 106.00 | 109.74 | 109.74 | 1.69% | 46,764 |
| Aug 12, 2026 | 108.34 | 111.50 | 106.51 | 107.92 | 107.92 | -2.36% | 37,663 |
| Aug 11, 2026 | 113.39 | 113.39 | 110.12 | 110.53 | 110.53 | -0.58% | 39,331 |
| Aug 10, 2026 | 111.89 | 115.83 | 109.50 | 111.17 | 111.17 | -0.72% | 89,947 |
| Aug 7, 2026 | 111.60 | 115.15 | 111.60 | 111.98 | 111.98 | -2.75% | 54,472 |
| Aug 6, 2026 | 118.85 | 120.18 | 112.00 | 115.15 | 115.15 | 0.60% | 78,572 |
| Aug 5, 2026 | 108.70 | 114.48 | 107.00 | 114.46 | 114.46 | 4.98% | 26,802 |
| Aug 4, 2026 | 109.35 | 110.99 | 106.10 | 109.03 | 109.03 | -1.98% | 23,348 |
| Aug 3, 2026 | 116.99 | 118.00 | 110.00 | 111.23 | 111.23 | -1.56% | 109,300 |
| Jul 31, 2026 | 113.69 | 113.73 | 112.99 | 112.99 | 112.99 | 1.34% | 36,976 |
| Jul 30, 2026 | 111.50 | 112.05 | 111.50 | 111.50 | 111.50 | -1.61% | 14,257 |
| Jul 29, 2026 | 114.00 | 114.00 | 113.33 | 113.33 | 113.33 | -2.00% | 23,197 |
| Jul 28, 2026 | 115.65 | 115.65 | 115.64 | 115.64 | 115.64 | -2.00% | 10,561 |
| Jul 27, 2026 | 119.90 | 119.90 | 118.00 | 118.00 | 118.00 | -1.99% | 4,966 |
| Jul 24, 2026 | 121.22 | 121.22 | 120.40 | 120.40 | 120.40 | 1.30% | 13,054 |
| Jul 23, 2026 | 115.01 | 118.85 | 115.01 | 118.85 | 118.85 | 2.00% | 12,127 |
| Jul 22, 2026 | 118.58 | 118.58 | 116.21 | 116.52 | 116.52 | -1.74% | 7,163 |
| Jul 21, 2026 | 120.90 | 120.90 | 118.58 | 118.58 | 118.58 | -2.00% | 6,722 |
| Jul 20, 2026 | 123.00 | 123.42 | 121.00 | 121.00 | 121.00 | - | 41,636 |
| Jul 17, 2026 | 125.42 | 125.42 | 121.00 | 121.00 | 121.00 | -1.60% | 44,626 |
| Jul 16, 2026 | 122.97 | 122.97 | 122.97 | 122.97 | 122.97 | 2.00% | 13,386 |
| Jul 15, 2026 | 120.56 | 120.56 | 120.56 | 120.56 | 120.56 | 2.00% | 9,923 |
| Jul 14, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | 1.99% | 23,749 |
| Jul 13, 2026 | 113.35 | 115.89 | 113.35 | 115.89 | 115.89 | 2.00% | 27,508 |
| Jul 10, 2026 | 113.92 | 113.92 | 113.62 | 113.62 | 113.62 | -1.99% | 13,566 |
| Jul 9, 2026 | 115.93 | 115.93 | 115.93 | 115.93 | 115.93 | -2.00% | 9,043 |
| Jul 8, 2026 | 120.70 | 120.70 | 118.29 | 118.29 | 118.29 | -2.00% | 7,715 |
| Jul 7, 2026 | 119.00 | 120.70 | 117.18 | 120.70 | 120.70 | 0.95% | 36,217 |
| Jul 6, 2026 | 119.57 | 119.57 | 119.57 | 119.57 | 119.57 | -2.00% | 6,906 |
| Jul 3, 2026 | 124.50 | 124.50 | 122.01 | 122.01 | 122.01 | -2.00% | 18,310 |
| Jul 2, 2026 | 121.89 | 124.50 | 120.05 | 124.50 | 124.50 | 1.63% | 36,980 |
| Jul 1, 2026 | 124.00 | 124.00 | 122.50 | 122.50 | 122.50 | -1.21% | 11,917 |
| Jun 30, 2026 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | - | 15,258 |
| Jun 29, 2026 | 127.39 | 127.39 | 124.00 | 124.00 | 124.00 | -0.72% | 47,038 |