Zota Health Care Limited (NSE:ZOTA)
India · Delayed Price · Currency is INR 1,595.00
+31.20 (2.00%)
Oct 21, 2025, 2:44 PM IST
Zota Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1,600.00 | 1,614.00 | 1,575.00 | 1,605.10 | 1,605.10 | 2.64% | 51,958 |
| Oct 20, 2025 | 1,543.50 | 1,599.80 | 1,522.60 | 1,563.80 | 1,563.80 | 2.71% | 128,445 |
| Oct 17, 2025 | 1,523.00 | 1,570.00 | 1,500.00 | 1,522.60 | 1,522.60 | -1.03% | 106,728 |
| Oct 16, 2025 | 1,504.00 | 1,548.00 | 1,495.00 | 1,538.40 | 1,538.40 | 2.11% | 126,081 |
| Oct 15, 2025 | 1,479.00 | 1,515.00 | 1,470.50 | 1,506.60 | 1,506.60 | 1.15% | 66,711 |
| Oct 14, 2025 | 1,459.00 | 1,498.20 | 1,458.00 | 1,489.40 | 1,489.40 | 2.18% | 86,390 |
| Oct 13, 2025 | 1,465.10 | 1,468.20 | 1,375.60 | 1,457.60 | 1,457.60 | -0.02% | 187,641 |
| Oct 10, 2025 | 1,559.00 | 1,562.30 | 1,420.50 | 1,457.90 | 1,457.90 | -5.58% | 155,937 |
| Oct 9, 2025 | 1,484.00 | 1,577.00 | 1,484.00 | 1,544.00 | 1,544.00 | 4.04% | 188,844 |
| Oct 8, 2025 | 1,509.90 | 1,516.00 | 1,480.00 | 1,484.00 | 1,484.00 | -1.34% | 24,210 |
| Oct 7, 2025 | 1,530.00 | 1,544.90 | 1,491.20 | 1,504.20 | 1,504.20 | -2.32% | 43,557 |
| Oct 6, 2025 | 1,507.90 | 1,548.00 | 1,498.10 | 1,540.00 | 1,540.00 | 2.13% | 81,779 |
| Oct 3, 2025 | 1,438.80 | 1,521.00 | 1,434.70 | 1,507.90 | 1,507.90 | 4.80% | 125,072 |
| Oct 1, 2025 | 1,421.00 | 1,450.00 | 1,400.00 | 1,438.80 | 1,438.80 | 2.22% | 75,157 |
| Sep 30, 2025 | 1,392.00 | 1,423.40 | 1,382.20 | 1,407.50 | 1,407.50 | 0.50% | 30,354 |
| Sep 29, 2025 | 1,426.20 | 1,430.00 | 1,395.00 | 1,400.50 | 1,400.50 | -2.05% | 39,015 |
| Sep 26, 2025 | 1,484.60 | 1,484.60 | 1,411.00 | 1,429.80 | 1,429.80 | -3.69% | 58,888 |
| Sep 25, 2025 | 1,474.40 | 1,499.00 | 1,450.00 | 1,484.60 | 1,484.60 | 1.50% | 32,829 |
| Sep 24, 2025 | 1,463.10 | 1,514.60 | 1,445.70 | 1,462.70 | 1,462.70 | -0.24% | 71,986 |
| Sep 23, 2025 | 1,438.00 | 1,475.00 | 1,412.20 | 1,466.20 | 1,466.20 | 3.07% | 57,953 |
| Sep 22, 2025 | 1,440.00 | 1,457.60 | 1,415.10 | 1,422.50 | 1,422.50 | -1.58% | 54,523 |
| Sep 19, 2025 | 1,466.10 | 1,478.90 | 1,440.00 | 1,445.30 | 1,444.30 | -1.85% | 35,218 |
| Sep 18, 2025 | 1,464.00 | 1,509.00 | 1,462.30 | 1,472.60 | 1,471.58 | 1.04% | 74,104 |
| Sep 17, 2025 | 1,470.00 | 1,479.80 | 1,445.00 | 1,457.50 | 1,456.49 | -0.80% | 64,093 |
| Sep 16, 2025 | 1,501.00 | 1,508.90 | 1,460.00 | 1,469.20 | 1,468.18 | -2.12% | 46,305 |
| Sep 15, 2025 | 1,529.80 | 1,555.00 | 1,490.00 | 1,501.00 | 1,499.96 | -1.41% | 55,889 |
| Sep 12, 2025 | 1,523.00 | 1,549.00 | 1,470.10 | 1,522.40 | 1,521.35 | 0.60% | 98,101 |
| Sep 11, 2025 | 1,489.80 | 1,523.70 | 1,485.20 | 1,513.30 | 1,512.25 | 0.90% | 50,820 |
| Sep 10, 2025 | 1,501.00 | 1,522.80 | 1,454.90 | 1,499.80 | 1,498.76 | 0.31% | 85,551 |
| Sep 9, 2025 | 1,529.30 | 1,545.00 | 1,475.50 | 1,495.10 | 1,494.07 | -0.49% | 129,159 |
| Sep 8, 2025 | 1,359.50 | 1,528.00 | 1,339.00 | 1,502.40 | 1,501.36 | 11.74% | 438,413 |
| Sep 5, 2025 | 1,328.00 | 1,369.00 | 1,328.00 | 1,344.50 | 1,343.57 | 1.39% | 56,475 |
| Sep 4, 2025 | 1,342.00 | 1,369.40 | 1,312.10 | 1,326.10 | 1,325.18 | 0.01% | 116,948 |
| Sep 3, 2025 | 1,208.00 | 1,339.00 | 1,203.00 | 1,326.00 | 1,325.08 | 9.99% | 249,415 |
| Sep 2, 2025 | 1,199.00 | 1,221.00 | 1,199.00 | 1,205.60 | 1,204.77 | -0.16% | 25,563 |
| Sep 1, 2025 | 1,208.80 | 1,230.00 | 1,202.50 | 1,207.50 | 1,206.67 | 0.63% | 44,609 |
| Aug 29, 2025 | 1,187.00 | 1,235.70 | 1,187.00 | 1,200.00 | 1,199.17 | -0.15% | 39,682 |
| Aug 28, 2025 | 1,191.00 | 1,230.00 | 1,143.80 | 1,201.80 | 1,200.97 | -0.21% | 42,161 |
| Aug 26, 2025 | 1,235.00 | 1,241.60 | 1,197.00 | 1,204.30 | 1,203.47 | -2.67% | 56,860 |
| Aug 25, 2025 | 1,269.70 | 1,270.00 | 1,223.20 | 1,237.30 | 1,236.45 | -2.55% | 40,231 |
| Aug 22, 2025 | 1,280.00 | 1,292.90 | 1,257.30 | 1,269.70 | 1,268.82 | -0.74% | 33,784 |
| Aug 21, 2025 | 1,327.00 | 1,330.20 | 1,274.30 | 1,279.20 | 1,278.32 | -2.87% | 49,089 |
| Aug 20, 2025 | 1,348.60 | 1,357.70 | 1,311.70 | 1,317.00 | 1,316.09 | -1.86% | 43,978 |
| Aug 19, 2025 | 1,365.90 | 1,384.60 | 1,337.00 | 1,341.90 | 1,340.97 | -1.25% | 89,149 |
| Aug 18, 2025 | 1,377.00 | 1,397.30 | 1,336.00 | 1,358.90 | 1,357.96 | -1.42% | 78,823 |
| Aug 14, 2025 | 1,337.10 | 1,387.30 | 1,325.10 | 1,378.50 | 1,377.55 | 2.93% | 147,767 |
| Aug 13, 2025 | 1,353.00 | 1,370.00 | 1,321.90 | 1,339.30 | 1,338.38 | 0.51% | 193,385 |
| Aug 12, 2025 | 1,213.00 | 1,348.90 | 1,195.40 | 1,332.50 | 1,331.58 | 10.71% | 499,042 |
| Aug 11, 2025 | 1,220.00 | 1,239.00 | 1,172.80 | 1,203.60 | 1,202.77 | 0.07% | 77,363 |
| Aug 8, 2025 | 1,212.10 | 1,238.80 | 1,189.90 | 1,202.70 | 1,201.87 | -0.78% | 54,334 |