Zota Health Care Limited (NSE:ZOTA)
India · Delayed Price · Currency is INR 1,366.20
-7.40 (-0.54%)
Feb 18, 2026, 1:23 PM IST
Zota Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 1,379.80 | 1,387.00 | 1,357.00 | 1,373.60 | 1,373.60 | -0.22% | 17,363 |
| Feb 16, 2026 | 1,400.80 | 1,429.40 | 1,356.20 | 1,376.60 | 1,376.60 | -2.22% | 35,219 |
| Feb 13, 2026 | 1,400.00 | 1,429.80 | 1,370.20 | 1,407.80 | 1,407.80 | -0.13% | 65,201 |
| Feb 12, 2026 | 1,399.70 | 1,418.90 | 1,372.00 | 1,409.60 | 1,409.60 | 0.71% | 34,953 |
| Feb 11, 2026 | 1,360.00 | 1,415.00 | 1,360.00 | 1,399.70 | 1,399.70 | 0.80% | 61,027 |
| Feb 10, 2026 | 1,333.00 | 1,399.90 | 1,330.00 | 1,388.60 | 1,388.60 | 4.52% | 76,159 |
| Feb 9, 2026 | 1,295.00 | 1,337.00 | 1,284.50 | 1,328.50 | 1,328.50 | 3.43% | 86,520 |
| Feb 6, 2026 | 1,304.40 | 1,308.70 | 1,274.90 | 1,284.50 | 1,284.50 | -0.67% | 41,574 |
| Feb 5, 2026 | 1,330.00 | 1,333.00 | 1,287.00 | 1,293.20 | 1,293.20 | -2.64% | 34,262 |
| Feb 4, 2026 | 1,308.50 | 1,342.50 | 1,291.40 | 1,328.20 | 1,328.20 | 2.87% | 39,258 |
| Feb 3, 2026 | 1,350.00 | 1,350.00 | 1,283.00 | 1,291.10 | 1,291.10 | 1.23% | 40,244 |
| Feb 2, 2026 | 1,290.00 | 1,299.60 | 1,243.90 | 1,275.40 | 1,275.40 | -1.13% | 51,989 |
| Feb 1, 2026 | 1,298.00 | 1,335.00 | 1,280.00 | 1,290.00 | 1,290.00 | 0.12% | 27,538 |
| Jan 30, 2026 | 1,292.20 | 1,296.60 | 1,265.10 | 1,288.50 | 1,288.50 | -0.56% | 25,129 |
| Jan 29, 2026 | 1,295.00 | 1,334.80 | 1,285.70 | 1,295.70 | 1,295.70 | -0.47% | 26,575 |
| Jan 28, 2026 | 1,266.10 | 1,318.00 | 1,266.10 | 1,301.80 | 1,301.80 | 1.60% | 80,550 |
| Jan 27, 2026 | 1,320.00 | 1,322.90 | 1,275.00 | 1,281.30 | 1,281.30 | -2.50% | 47,427 |
| Jan 23, 2026 | 1,374.50 | 1,374.50 | 1,305.00 | 1,314.20 | 1,314.20 | -4.49% | 80,011 |
| Jan 22, 2026 | 1,199.20 | 1,400.00 | 1,199.20 | 1,376.00 | 1,376.00 | 14.74% | 294,642 |
| Jan 21, 2026 | 1,260.00 | 1,263.70 | 1,181.20 | 1,199.20 | 1,199.20 | -5.21% | 111,294 |
| Jan 20, 2026 | 1,299.20 | 1,309.90 | 1,255.00 | 1,265.10 | 1,265.10 | -2.29% | 46,845 |
| Jan 19, 2026 | 1,305.10 | 1,313.90 | 1,290.00 | 1,294.70 | 1,294.70 | -1.74% | 46,165 |
| Jan 16, 2026 | 1,330.00 | 1,355.50 | 1,301.60 | 1,317.60 | 1,317.60 | -1.48% | 80,280 |
| Jan 14, 2026 | 1,365.00 | 1,393.90 | 1,332.00 | 1,337.40 | 1,337.40 | -2.64% | 37,283 |
| Jan 13, 2026 | 1,370.00 | 1,395.00 | 1,317.00 | 1,373.60 | 1,373.60 | 0.82% | 185,581 |
| Jan 12, 2026 | 1,434.40 | 1,434.50 | 1,353.00 | 1,362.40 | 1,362.40 | -5.02% | 120,109 |
| Jan 9, 2026 | 1,455.00 | 1,462.50 | 1,426.20 | 1,434.40 | 1,434.40 | -1.95% | 41,871 |
| Jan 8, 2026 | 1,496.80 | 1,497.00 | 1,455.00 | 1,463.00 | 1,463.00 | -2.16% | 34,101 |
| Jan 7, 2026 | 1,503.00 | 1,515.00 | 1,490.00 | 1,495.30 | 1,495.30 | -0.49% | 27,688 |
| Jan 6, 2026 | 1,521.30 | 1,540.30 | 1,500.00 | 1,502.60 | 1,502.60 | -2.00% | 42,031 |
| Jan 5, 2026 | 1,548.00 | 1,548.00 | 1,520.50 | 1,533.20 | 1,533.20 | -0.66% | 27,003 |
| Jan 2, 2026 | 1,535.00 | 1,551.70 | 1,512.60 | 1,543.40 | 1,543.40 | 1.53% | 42,186 |
| Jan 1, 2026 | 1,550.00 | 1,552.60 | 1,514.60 | 1,520.20 | 1,520.20 | -1.59% | 39,244 |
| Dec 31, 2025 | 1,525.20 | 1,551.10 | 1,520.00 | 1,544.70 | 1,544.70 | 1.29% | 52,249 |
| Dec 30, 2025 | 1,528.00 | 1,533.70 | 1,496.00 | 1,525.10 | 1,525.10 | 0.41% | 31,329 |
| Dec 29, 2025 | 1,527.60 | 1,570.00 | 1,513.00 | 1,518.80 | 1,518.80 | -1.16% | 52,428 |
| Dec 26, 2025 | 1,569.90 | 1,569.90 | 1,525.00 | 1,536.60 | 1,536.60 | -1.27% | 62,160 |
| Dec 24, 2025 | 1,585.00 | 1,585.20 | 1,550.00 | 1,556.40 | 1,556.40 | -0.95% | 50,829 |
| Dec 23, 2025 | 1,568.00 | 1,580.00 | 1,558.40 | 1,571.30 | 1,571.30 | 1.33% | 64,161 |
| Dec 22, 2025 | 1,561.00 | 1,583.00 | 1,540.80 | 1,550.70 | 1,550.70 | 0.09% | 56,884 |
| Dec 19, 2025 | 1,580.00 | 1,580.00 | 1,540.40 | 1,549.30 | 1,549.30 | -1.10% | 70,400 |
| Dec 18, 2025 | 1,649.30 | 1,655.00 | 1,560.70 | 1,566.60 | 1,566.60 | -4.68% | 142,883 |
| Dec 17, 2025 | 1,667.70 | 1,667.70 | 1,628.00 | 1,643.60 | 1,643.60 | -0.66% | 86,656 |
| Dec 16, 2025 | 1,703.90 | 1,705.50 | 1,646.70 | 1,654.50 | 1,654.50 | -1.93% | 83,090 |
| Dec 15, 2025 | 1,670.00 | 1,714.70 | 1,669.20 | 1,687.00 | 1,687.00 | 1.01% | 68,760 |
| Dec 12, 2025 | 1,629.00 | 1,680.00 | 1,629.00 | 1,670.20 | 1,670.20 | 2.54% | 62,301 |
| Dec 11, 2025 | 1,585.00 | 1,635.00 | 1,536.00 | 1,628.90 | 1,628.90 | 2.52% | 44,784 |
| Dec 10, 2025 | 1,572.60 | 1,625.00 | 1,572.60 | 1,588.80 | 1,588.80 | 0.49% | 35,152 |
| Dec 9, 2025 | 1,580.00 | 1,600.00 | 1,521.10 | 1,581.00 | 1,581.00 | -0.41% | 93,913 |
| Dec 8, 2025 | 1,580.00 | 1,634.00 | 1,575.50 | 1,587.50 | 1,587.50 | 0.53% | 61,964 |