NSE:ZIMLAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	133.90	133.90	123.00	124.90	124.90	-2.32%	81,443
Jun 24, 2026	125.00	127.87	122.20	127.87	127.87	4.99%	135,871
Jun 23, 2026	129.30	129.30	120.00	121.79	121.79	-2.88%	126,379
Jun 22, 2026	121.00	125.40	114.00	125.40	125.40	5.00%	429,939
Jun 19, 2026	113.96	119.66	109.00	119.43	119.43	4.79%	309,307
Jun 18, 2026	107.50	114.01	107.50	113.97	113.97	4.95%	79,215
Jun 17, 2026	112.00	112.00	108.02	108.59	108.59	-2.37%	46,229
Jun 16, 2026	111.00	114.75	106.79	111.23	111.23	-0.53%	30,930
Jun 15, 2026	116.99	116.99	110.20	111.82	111.82	-2.25%	63,194
Jun 12, 2026	114.79	116.00	110.20	114.39	114.39	2.13%	74,289
Jun 11, 2026	107.50	114.50	107.50	112.00	112.00	0.30%	41,191
Jun 10, 2026	113.10	115.00	110.10	111.66	111.66	-1.23%	74,288
Jun 9, 2026	109.89	113.05	104.50	113.05	113.05	5.00%	93,832
Jun 8, 2026	106.94	110.00	100.00	107.67	107.67	2.43%	66,355
Jun 5, 2026	103.00	107.50	103.00	105.12	105.12	-2.31%	28,513
Jun 4, 2026	106.81	110.00	105.50	107.61	107.61	-0.26%	43,853
Jun 3, 2026	104.00	109.00	102.10	107.89	107.89	3.83%	47,939
Jun 2, 2026	102.07	105.10	100.00	103.91	103.91	1.80%	30,595
Jun 1, 2026	106.00	106.00	99.06	102.07	102.07	-0.22%	38,506
May 29, 2026	102.50	104.50	100.20	102.29	102.29	0.16%	20,745
May 27, 2026	100.00	105.00	100.00	102.13	102.13	-1.23%	22,315
May 26, 2026	96.02	104.00	96.02	103.40	103.40	3.53%	54,062
May 25, 2026	99.50	102.50	98.01	99.87	99.87	-0.29%	27,263
May 22, 2026	100.11	103.00	99.50	100.16	100.16	0.05%	69,229
May 21, 2026	98.98	102.90	98.98	100.11	100.11	1.00%	32,689
May 20, 2026	96.00	103.99	95.60	99.12	99.12	-1.47%	103,483
May 19, 2026	97.90	102.28	93.20	100.60	100.60	3.27%	45,544
May 18, 2026	98.16	98.16	93.26	97.41	97.41	-0.76%	27,570
May 15, 2026	102.99	103.00	95.02	98.16	98.16	-1.85%	41,577
May 14, 2026	102.01	106.00	99.67	100.01	100.01	-4.67%	69,118
May 13, 2026	104.62	109.85	103.14	104.91	104.91	0.25%	81,241
May 12, 2026	112.00	112.80	101.20	104.65	104.65	-4.25%	264,691
May 11, 2026	105.68	115.00	104.05	109.29	109.29	5.96%	618,226