Zota Health Care Limited (NSE:ZOTA)
India · Delayed Price · Currency is INR 1,217.40
+5.30 (0.44%)
Aug 4, 2025, 2:30 PM IST
Zota Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,223.90 | 1,276.90 | 1,204.00 | 1,212.10 | 1,212.10 | -0.17% | 139,118 |
| Jul 31, 2025 | 1,212.20 | 1,259.90 | 1,186.85 | 1,214.15 | 1,214.15 | -1.68% | 116,440 |
| Jul 30, 2025 | 1,235.00 | 1,242.10 | 1,216.05 | 1,234.85 | 1,234.85 | 0.49% | 56,295 |
| Jul 29, 2025 | 1,190.00 | 1,237.15 | 1,174.70 | 1,228.80 | 1,228.80 | 3.43% | 82,826 |
| Jul 28, 2025 | 1,200.65 | 1,245.30 | 1,161.00 | 1,188.10 | 1,188.10 | -1.12% | 122,492 |
| Jul 25, 2025 | 1,208.50 | 1,220.00 | 1,177.15 | 1,201.50 | 1,201.50 | 0.54% | 61,764 |
| Jul 24, 2025 | 1,182.00 | 1,209.80 | 1,181.00 | 1,195.10 | 1,195.10 | 1.10% | 22,483 |
| Jul 23, 2025 | 1,207.00 | 1,207.00 | 1,178.00 | 1,182.15 | 1,182.15 | -1.31% | 36,544 |
| Jul 22, 2025 | 1,210.00 | 1,238.30 | 1,192.00 | 1,197.90 | 1,197.90 | -0.01% | 71,981 |
| Jul 21, 2025 | 1,214.00 | 1,253.80 | 1,160.35 | 1,198.05 | 1,198.05 | -0.55% | 117,502 |
| Jul 18, 2025 | 1,218.75 | 1,229.20 | 1,183.05 | 1,204.70 | 1,204.70 | -0.38% | 50,797 |
| Jul 17, 2025 | 1,185.00 | 1,231.00 | 1,175.00 | 1,209.25 | 1,209.25 | 3.21% | 90,822 |
| Jul 16, 2025 | 1,197.00 | 1,211.30 | 1,170.00 | 1,171.65 | 1,171.65 | -1.82% | 36,055 |
| Jul 15, 2025 | 1,221.70 | 1,240.00 | 1,185.00 | 1,193.35 | 1,193.35 | -1.89% | 41,531 |
| Jul 14, 2025 | 1,202.95 | 1,254.55 | 1,143.45 | 1,216.30 | 1,216.30 | 1.09% | 124,012 |
| Jul 11, 2025 | 1,275.00 | 1,275.00 | 1,190.05 | 1,203.20 | 1,203.20 | -6.87% | 116,077 |
| Jul 10, 2025 | 1,220.70 | 1,305.00 | 1,200.00 | 1,291.90 | 1,291.90 | 5.90% | 124,836 |
| Jul 9, 2025 | 1,233.15 | 1,249.00 | 1,189.95 | 1,219.90 | 1,219.90 | -0.97% | 63,245 |
| Jul 8, 2025 | 1,279.00 | 1,291.00 | 1,225.00 | 1,231.80 | 1,231.80 | -4.49% | 188,559 |
| Jul 7, 2025 | 1,198.70 | 1,299.00 | 1,172.55 | 1,289.75 | 1,289.75 | 7.50% | 461,978 |
| Jul 4, 2025 | 1,146.95 | 1,210.25 | 1,105.00 | 1,199.80 | 1,199.80 | 4.61% | 398,005 |
| Jul 3, 2025 | 1,115.00 | 1,155.00 | 1,101.00 | 1,146.95 | 1,146.95 | 2.31% | 235,956 |
| Jul 2, 2025 | 1,098.00 | 1,149.00 | 1,075.25 | 1,121.00 | 1,121.00 | 2.80% | 663,188 |
| Jul 1, 2025 | 975.00 | 1,112.70 | 968.25 | 1,090.45 | 1,090.45 | 11.90% | 1,041,720 |
| Jun 30, 2025 | 990.60 | 991.80 | 970.00 | 974.50 | 974.50 | -1.01% | 12,293 |
| Jun 27, 2025 | 942.75 | 1,004.80 | 941.20 | 984.40 | 984.40 | 4.42% | 78,810 |
| Jun 26, 2025 | 956.00 | 956.65 | 941.00 | 942.75 | 942.75 | -1.27% | 15,270 |
| Jun 25, 2025 | 962.50 | 969.00 | 940.10 | 954.85 | 954.85 | -0.30% | 20,000 |
| Jun 24, 2025 | 941.80 | 960.00 | 938.70 | 957.75 | 957.75 | 2.79% | 27,588 |
| Jun 23, 2025 | 937.00 | 937.00 | 925.30 | 931.75 | 931.75 | -0.47% | 21,635 |
| Jun 20, 2025 | 931.10 | 943.05 | 917.20 | 936.15 | 936.15 | 1.05% | 24,964 |
| Jun 19, 2025 | 949.20 | 958.10 | 923.10 | 926.45 | 926.45 | -2.15% | 27,067 |
| Jun 18, 2025 | 953.90 | 955.10 | 942.20 | 946.85 | 946.85 | -0.43% | 18,477 |
| Jun 17, 2025 | 975.00 | 978.45 | 950.00 | 950.90 | 950.90 | -0.93% | 18,226 |
| Jun 16, 2025 | 962.20 | 968.10 | 920.65 | 959.80 | 959.80 | -0.38% | 50,665 |
| Jun 13, 2025 | 972.50 | 980.00 | 954.10 | 963.45 | 963.45 | -2.89% | 48,613 |
| Jun 12, 2025 | 1,000.00 | 1,050.00 | 980.40 | 992.15 | 992.15 | 1.27% | 173,766 |
| Jun 11, 2025 | 962.20 | 1,008.00 | 962.20 | 979.75 | 979.75 | 1.16% | 50,748 |
| Jun 10, 2025 | 987.00 | 989.25 | 961.05 | 968.55 | 968.55 | -1.43% | 17,066 |
| Jun 9, 2025 | 941.70 | 1,004.95 | 933.20 | 982.65 | 982.65 | 4.35% | 63,270 |
| Jun 6, 2025 | 959.70 | 965.85 | 938.10 | 941.70 | 941.70 | -1.17% | 36,723 |
| Jun 5, 2025 | 964.80 | 973.70 | 950.25 | 952.85 | 952.85 | -1.21% | 16,384 |
| Jun 4, 2025 | 967.90 | 972.20 | 951.05 | 964.55 | 964.55 | 0.05% | 11,200 |
| Jun 3, 2025 | 972.85 | 975.65 | 952.05 | 964.10 | 964.10 | -0.90% | 16,939 |
| Jun 2, 2025 | 1,009.00 | 1,012.10 | 966.10 | 972.85 | 972.85 | -2.66% | 37,055 |
| May 30, 2025 | 1,014.80 | 1,014.80 | 983.25 | 999.45 | 999.45 | 0.25% | 29,182 |
| May 29, 2025 | 1,007.15 | 1,017.00 | 971.75 | 997.00 | 997.00 | -0.51% | 30,692 |
| May 28, 2025 | 1,003.75 | 1,005.00 | 993.45 | 1,002.15 | 1,002.15 | 0.34% | 14,981 |
| May 27, 2025 | 1,001.35 | 1,006.40 | 995.05 | 998.80 | 998.80 | -0.25% | 18,499 |
| May 26, 2025 | 999.80 | 1,022.00 | 998.00 | 1,001.35 | 1,001.35 | 0.16% | 20,247 |