Zota Health Care Limited (NSE:ZOTA)
India · Delayed Price · Currency is INR 1,549.30
-17.30 (-1.10%)
At close: Dec 19, 2025
Zota Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 1,552.00 | 1,565.00 | 1,510.10 | 1,530.60 | 1,530.60 | -0.30% | 31,438 |
| Nov 7, 2025 | 1,528.00 | 1,544.00 | 1,502.50 | 1,535.20 | 1,535.20 | 0.44% | 31,367 |
| Nov 6, 2025 | 1,610.00 | 1,610.00 | 1,503.00 | 1,528.50 | 1,528.50 | -2.04% | 54,587 |
| Nov 4, 2025 | 1,582.90 | 1,600.00 | 1,549.50 | 1,560.40 | 1,560.40 | -0.93% | 48,071 |
| Nov 3, 2025 | 1,518.00 | 1,600.00 | 1,511.00 | 1,575.10 | 1,575.10 | 4.24% | 77,567 |
| Oct 31, 2025 | 1,552.90 | 1,563.00 | 1,500.00 | 1,511.00 | 1,511.00 | -2.60% | 42,407 |
| Oct 30, 2025 | 1,570.00 | 1,570.00 | 1,536.00 | 1,551.30 | 1,551.30 | -0.28% | 26,761 |
| Oct 29, 2025 | 1,568.40 | 1,570.00 | 1,545.00 | 1,555.60 | 1,555.60 | -0.82% | 12,958 |
| Oct 28, 2025 | 1,573.00 | 1,583.20 | 1,538.00 | 1,568.50 | 1,568.50 | -0.15% | 52,393 |
| Oct 27, 2025 | 1,534.00 | 1,578.30 | 1,525.00 | 1,570.90 | 1,570.90 | 3.25% | 54,528 |
| Oct 24, 2025 | 1,550.00 | 1,550.00 | 1,502.00 | 1,521.50 | 1,521.50 | -1.34% | 56,894 |
| Oct 23, 2025 | 1,625.00 | 1,627.70 | 1,529.90 | 1,542.10 | 1,542.10 | -3.92% | 162,931 |
| 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% | 128,267 |
| Oct 17, 2025 | 1,523.00 | 1,570.00 | 1,500.00 | 1,522.60 | 1,522.60 | -1.03% | 105,313 |
| Oct 16, 2025 | 1,504.00 | 1,548.00 | 1,495.00 | 1,538.40 | 1,538.40 | 2.11% | 126,080 |
| Oct 15, 2025 | 1,479.00 | 1,515.00 | 1,470.50 | 1,506.60 | 1,506.60 | 1.15% | 66,666 |
| Oct 14, 2025 | 1,459.00 | 1,498.20 | 1,458.00 | 1,489.40 | 1,489.40 | 2.18% | 86,348 |
| Oct 13, 2025 | 1,465.10 | 1,468.20 | 1,375.60 | 1,457.60 | 1,457.60 | -0.02% | 187,631 |
| 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 |