ZIM Laboratories Limited (NSE:ZIMLAB)
India · Delayed Price · Currency is INR 135.92
-0.94 (-0.69%)
Nov 11, 2026, 1:47 PM IST
NSE:ZIMLAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 139.00 | 139.00 | 135.22 | 135.92 | 135.92 | -0.69% | 19,773 |
| Nov 9, 2026 | 137.40 | 138.00 | 132.00 | 136.86 | 136.86 | 1.74% | 46,083 |
| Nov 8, 2026 | 133.80 | 135.00 | 130.16 | 134.52 | 134.52 | 2.16% | 22,482 |
| Nov 6, 2026 | 133.55 | 135.63 | 131.01 | 131.67 | 131.67 | -3.85% | 54,816 |
| Nov 5, 2026 | 137.00 | 144.20 | 135.10 | 136.94 | 136.94 | 1.87% | 235,319 |
| Nov 4, 2026 | 140.60 | 143.80 | 133.05 | 134.43 | 134.43 | -5.59% | 118,834 |
| Nov 3, 2026 | 133.05 | 144.00 | 133.05 | 142.39 | 142.39 | 5.65% | 59,920 |
| Nov 2, 2026 | 137.00 | 137.67 | 132.60 | 134.77 | 134.77 | -1.12% | 35,935 |
| Oct 30, 2026 | 134.63 | 137.89 | 130.00 | 136.29 | 136.29 | -0.18% | 77,430 |
| Oct 29, 2026 | 140.10 | 145.08 | 133.86 | 136.54 | 136.54 | -3.34% | 67,351 |
| Oct 28, 2026 | 130.35 | 143.29 | 130.01 | 141.26 | 141.26 | 5.56% | 124,344 |
| Oct 27, 2026 | 126.60 | 134.95 | 126.60 | 133.82 | 133.82 | 5.63% | 106,560 |
| Oct 26, 2026 | 125.20 | 129.13 | 120.60 | 126.69 | 126.69 | 0.37% | 92,596 |
| Oct 23, 2026 | 130.80 | 130.80 | 121.41 | 126.22 | 126.22 | -4.47% | 116,714 |
| Oct 22, 2026 | 130.63 | 134.43 | 130.63 | 132.12 | 132.12 | -0.13% | 73,408 |
| Oct 21, 2026 | 138.20 | 143.00 | 125.63 | 132.29 | 132.29 | -4.26% | 217,138 |
| Oct 19, 2026 | 145.60 | 146.57 | 135.81 | 138.17 | 138.17 | -4.55% | 63,229 |
| Oct 16, 2026 | 140.19 | 148.00 | 138.50 | 144.76 | 144.76 | 3.18% | 175,033 |
| Oct 15, 2026 | 145.45 | 146.90 | 139.20 | 140.30 | 140.30 | -3.53% | 68,533 |
| Oct 14, 2026 | 146.80 | 148.99 | 142.50 | 145.43 | 145.43 | -0.91% | 106,571 |
| Oct 13, 2026 | 152.00 | 153.93 | 144.10 | 146.77 | 146.77 | -3.84% | 225,889 |
| Oct 12, 2026 | 155.10 | 159.81 | 152.00 | 152.63 | 152.63 | 1.44% | 491,098 |
| Oct 9, 2026 | 141.00 | 153.94 | 138.69 | 150.47 | 150.47 | 7.07% | 554,208 |
| Oct 8, 2026 | 149.69 | 149.69 | 140.10 | 140.53 | 140.53 | -4.15% | 105,008 |
| Oct 7, 2026 | 140.00 | 152.50 | 136.47 | 146.61 | 146.61 | 5.80% | 846,341 |
| Oct 6, 2026 | 139.00 | 140.00 | 135.59 | 138.57 | 138.57 | 1.07% | 63,618 |
| Oct 5, 2026 | 137.30 | 139.49 | 131.00 | 137.10 | 137.10 | 0.06% | 78,444 |
| Oct 1, 2026 | 138.94 | 138.94 | 132.10 | 137.02 | 137.02 | -0.69% | 129,941 |
| Sep 30, 2026 | 134.99 | 140.98 | 134.68 | 137.97 | 137.97 | 2.28% | 87,891 |
| Sep 29, 2026 | 137.55 | 138.10 | 132.00 | 134.89 | 134.89 | -1.93% | 123,508 |
| Sep 28, 2026 | 141.94 | 141.94 | 133.85 | 137.55 | 137.55 | -0.67% | 114,414 |
| Sep 25, 2026 | 140.00 | 144.00 | 135.71 | 138.48 | 138.48 | 0.48% | 179,885 |
| Sep 24, 2026 | 132.09 | 143.88 | 131.50 | 137.82 | 137.82 | 3.19% | 90,235 |
| Sep 23, 2026 | 133.70 | 135.80 | 130.75 | 133.56 | 133.56 | -0.18% | 118,261 |
| Sep 22, 2026 | 131.25 | 134.96 | 130.50 | 133.80 | 133.80 | 0.11% | 56,716 |
| Sep 21, 2026 | 134.00 | 136.52 | 130.55 | 133.65 | 133.65 | -1.37% | 101,668 |
| Sep 18, 2026 | 137.77 | 139.79 | 130.20 | 135.51 | 135.51 | -1.75% | 127,424 |
| Sep 17, 2026 | 136.78 | 142.00 | 132.97 | 137.92 | 137.92 | 0.83% | 230,315 |
| Sep 16, 2026 | 130.16 | 138.99 | 127.81 | 136.78 | 136.78 | 2.37% | 104,649 |
| Sep 15, 2026 | 136.00 | 138.96 | 128.02 | 133.61 | 133.61 | -4.03% | 146,082 |
| Sep 11, 2026 | 137.18 | 141.50 | 132.00 | 139.22 | 139.22 | 2.05% | 119,406 |
| Sep 10, 2026 | 133.35 | 144.49 | 133.35 | 136.43 | 136.43 | 2.31% | 458,670 |
| Sep 9, 2026 | 128.20 | 135.00 | 126.76 | 133.35 | 133.35 | 3.29% | 170,175 |
| Sep 8, 2026 | 130.45 | 133.89 | 125.56 | 129.10 | 129.10 | -0.05% | 49,305 |
| Sep 7, 2026 | 126.00 | 132.10 | 125.90 | 129.16 | 129.16 | 2.92% | 83,808 |
| 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 |