Zota Health Care Limited (NSE:ZOTA)
India · Delayed Price · Currency is INR 1,285.00
+85.80 (7.15%)
Jan 22, 2026, 11:10 AM IST
Zota Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 1,591.00 | 1,618.70 | 1,570.00 | 1,579.10 | 1,579.10 | -0.93% | 22,133 |
| Dec 4, 2025 | 1,610.10 | 1,634.40 | 1,586.00 | 1,593.90 | 1,593.90 | -1.53% | 26,256 |
| Dec 3, 2025 | 1,601.00 | 1,640.00 | 1,584.30 | 1,618.60 | 1,618.60 | 0.91% | 30,474 |
| Dec 2, 2025 | 1,627.40 | 1,627.40 | 1,591.10 | 1,604.00 | 1,604.00 | -1.64% | 25,017 |
| Dec 1, 2025 | 1,598.00 | 1,689.10 | 1,590.20 | 1,630.80 | 1,630.80 | 3.59% | 153,578 |
| Nov 28, 2025 | 1,540.00 | 1,585.80 | 1,526.10 | 1,574.30 | 1,574.30 | 2.79% | 52,058 |
| Nov 27, 2025 | 1,570.00 | 1,577.70 | 1,528.00 | 1,531.50 | 1,531.50 | -1.47% | 84,041 |
| Nov 26, 2025 | 1,578.10 | 1,608.90 | 1,550.00 | 1,554.40 | 1,554.40 | -0.89% | 44,724 |
| Nov 25, 2025 | 1,616.00 | 1,627.20 | 1,533.50 | 1,568.30 | 1,568.30 | -3.71% | 118,559 |
| Nov 24, 2025 | 1,678.00 | 1,699.00 | 1,617.00 | 1,628.70 | 1,628.70 | -3.35% | 116,074 |
| Nov 21, 2025 | 1,669.70 | 1,740.00 | 1,660.10 | 1,685.10 | 1,685.10 | 0.92% | 134,894 |
| Nov 20, 2025 | 1,669.00 | 1,712.70 | 1,650.00 | 1,669.70 | 1,669.70 | 1.28% | 133,654 |
| Nov 19, 2025 | 1,567.00 | 1,674.00 | 1,567.00 | 1,648.60 | 1,648.60 | 4.70% | 172,523 |
| Nov 18, 2025 | 1,575.20 | 1,594.60 | 1,557.50 | 1,574.60 | 1,574.60 | -0.25% | 16,553 |
| Nov 17, 2025 | 1,633.00 | 1,633.00 | 1,575.00 | 1,578.50 | 1,578.50 | -1.16% | 45,745 |
| Nov 14, 2025 | 1,530.00 | 1,622.00 | 1,530.00 | 1,597.10 | 1,597.10 | 3.72% | 98,469 |
| Nov 13, 2025 | 1,533.00 | 1,563.40 | 1,518.00 | 1,539.80 | 1,539.80 | 0.48% | 48,866 |
| Nov 12, 2025 | 1,520.00 | 1,553.90 | 1,506.80 | 1,532.50 | 1,532.50 | 1.56% | 23,926 |
| Nov 11, 2025 | 1,536.00 | 1,536.00 | 1,501.00 | 1,508.90 | 1,508.90 | -1.42% | 39,620 |