NSE:ZIMLAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	98.50	109.50	96.10	103.14	103.14	8.92%	623,115
May 7, 2026	95.88	97.00	91.95	94.69	94.69	0.81%	98,960
May 6, 2026	91.90	94.73	91.90	93.93	93.93	0.89%	23,503
May 5, 2026	96.00	96.48	90.11	93.10	93.10	-1.13%	77,353
May 4, 2026	87.00	95.00	85.34	94.16	94.16	7.07%	214,122
Apr 30, 2026	85.85	89.10	84.15	87.94	87.94	3.05%	57,147
Apr 29, 2026	86.00	87.50	84.63	85.34	85.34	-0.84%	29,721
Apr 28, 2026	87.88	87.88	84.12	86.06	86.06	-0.08%	39,748
Apr 27, 2026	83.51	87.30	82.52	86.13	86.13	2.96%	74,393
Apr 24, 2026	84.37	84.37	80.00	83.65	83.65	-0.85%	64,098
Apr 23, 2026	87.00	89.89	83.35	84.37	84.37	-3.23%	95,880
Apr 22, 2026	83.10	88.76	83.10	87.19	87.19	3.53%	121,891
Apr 21, 2026	79.49	85.00	78.92	84.22	84.22	5.66%	128,211
Apr 20, 2026	80.93	80.93	77.22	79.71	79.71	0.47%	77,367
Apr 17, 2026	77.00	80.22	75.10	79.34	79.34	4.48%	159,630
Apr 16, 2026	75.10	77.39	72.20	75.94	75.94	-0.39%	75,347
Apr 15, 2026	73.50	77.50	72.50	76.24	76.24	4.83%	138,769
Apr 13, 2026	72.30	73.30	69.11	72.73	72.73	-0.78%	42,255
Apr 10, 2026	71.49	74.00	71.00	73.30	73.30	2.53%	47,894
Apr 9, 2026	71.21	72.36	70.00	71.49	71.49	0.72%	48,558
Apr 8, 2026	71.90	72.50	69.12	70.98	70.98	3.38%	72,270
Apr 7, 2026	67.10	69.50	67.10	68.66	68.66	0.31%	27,110
Apr 6, 2026	66.80	69.00	65.26	68.45	68.45	1.45%	31,634
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