Zota Health Care Limited (NSE:ZOTA)
India · Delayed Price · Currency is INR 1,313.50
+14.20 (1.09%)
Apr 22, 2026, 3:29 PM IST
Zota Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1,301.00 | 1,328.00 | 1,291.10 | 1,313.50 | 1,313.50 | 1.09% | 41,342 |
| Apr 21, 2026 | 1,308.00 | 1,323.50 | 1,287.00 | 1,299.30 | 1,299.30 | 0.41% | 24,223 |
| Apr 20, 2026 | 1,328.90 | 1,328.90 | 1,290.00 | 1,294.00 | 1,294.00 | -1.89% | 24,438 |
| Apr 17, 2026 | 1,339.20 | 1,344.70 | 1,315.00 | 1,318.90 | 1,318.90 | -0.95% | 24,457 |
| Apr 16, 2026 | 1,343.90 | 1,355.00 | 1,308.10 | 1,331.50 | 1,331.50 | 0.57% | 65,549 |
| Apr 15, 2026 | 1,350.00 | 1,350.00 | 1,319.90 | 1,323.90 | 1,323.90 | 1.15% | 41,893 |
| Apr 13, 2026 | 1,300.00 | 1,328.00 | 1,274.20 | 1,308.90 | 1,308.90 | -0.92% | 73,138 |
| Apr 10, 2026 | 1,245.00 | 1,352.40 | 1,245.00 | 1,321.00 | 1,321.00 | 7.01% | 138,132 |
| Apr 9, 2026 | 1,229.00 | 1,264.30 | 1,209.90 | 1,234.50 | 1,234.50 | 0.89% | 62,496 |
| Apr 8, 2026 | 1,190.00 | 1,230.00 | 1,161.60 | 1,223.60 | 1,223.60 | 7.14% | 67,054 |
| Apr 7, 2026 | 1,142.00 | 1,155.80 | 1,124.20 | 1,142.10 | 1,142.10 | -0.81% | 42,729 |
| Apr 6, 2026 | 1,124.80 | 1,177.00 | 1,094.90 | 1,151.40 | 1,151.40 | 3.68% | 34,812 |
| Apr 2, 2026 | 1,100.00 | 1,118.00 | 1,060.00 | 1,110.50 | 1,110.50 | -0.51% | 35,466 |
| Apr 1, 2026 | 1,114.80 | 1,136.00 | 1,099.20 | 1,116.20 | 1,116.20 | 4.83% | 35,344 |
| Mar 30, 2026 | 1,062.00 | 1,074.20 | 1,034.00 | 1,064.80 | 1,064.80 | 0.41% | 46,457 |
| Mar 27, 2026 | 1,130.00 | 1,147.80 | 1,052.00 | 1,060.50 | 1,060.50 | -6.22% | 114,022 |
| Mar 25, 2026 | 1,060.50 | 1,144.50 | 1,055.10 | 1,130.80 | 1,130.80 | 7.99% | 82,538 |
| Mar 24, 2026 | 1,063.00 | 1,078.90 | 1,034.10 | 1,047.10 | 1,047.10 | 0.38% | 139,586 |
| Mar 23, 2026 | 1,095.00 | 1,095.00 | 1,026.20 | 1,043.10 | 1,043.10 | -4.95% | 59,843 |
| Mar 20, 2026 | 1,109.00 | 1,129.80 | 1,085.00 | 1,097.40 | 1,097.40 | 0.14% | 36,938 |
| Mar 19, 2026 | 1,147.90 | 1,147.90 | 1,091.10 | 1,095.90 | 1,095.90 | -5.63% | 30,611 |
| Mar 18, 2026 | 1,104.30 | 1,184.90 | 1,104.00 | 1,161.30 | 1,161.30 | 5.16% | 55,197 |
| Mar 17, 2026 | 1,091.50 | 1,160.00 | 1,087.60 | 1,104.30 | 1,104.30 | 1.03% | 89,053 |
| Mar 16, 2026 | 1,136.50 | 1,139.80 | 1,071.00 | 1,093.00 | 1,093.00 | -2.57% | 62,671 |
| Mar 13, 2026 | 1,162.00 | 1,173.40 | 1,116.00 | 1,121.80 | 1,121.80 | -4.16% | 24,602 |
| Mar 12, 2026 | 1,180.20 | 1,191.70 | 1,150.00 | 1,170.50 | 1,170.50 | -0.81% | 21,864 |
| Mar 11, 2026 | 1,177.90 | 1,224.90 | 1,174.90 | 1,180.10 | 1,180.10 | 0.29% | 23,817 |
| Mar 10, 2026 | 1,189.00 | 1,214.50 | 1,161.20 | 1,176.70 | 1,176.70 | -0.03% | 47,410 |
| Mar 9, 2026 | 1,191.00 | 1,194.00 | 1,153.00 | 1,177.00 | 1,177.00 | -1.77% | 46,060 |
| Mar 6, 2026 | 1,220.90 | 1,235.00 | 1,192.90 | 1,198.20 | 1,198.20 | -1.98% | 27,846 |
| Mar 5, 2026 | 1,195.00 | 1,229.00 | 1,195.00 | 1,222.40 | 1,222.40 | 1.10% | 19,707 |
| Mar 4, 2026 | 1,190.00 | 1,220.00 | 1,182.20 | 1,209.10 | 1,209.10 | -0.84% | 27,148 |
| Mar 2, 2026 | 1,200.00 | 1,241.90 | 1,174.00 | 1,219.40 | 1,219.40 | 0.35% | 34,827 |
| Feb 27, 2026 | 1,258.00 | 1,258.00 | 1,206.00 | 1,215.10 | 1,215.10 | -2.22% | 29,056 |
| Feb 26, 2026 | 1,226.90 | 1,252.80 | 1,226.70 | 1,242.70 | 1,242.70 | 2.30% | 17,791 |
| Feb 25, 2026 | 1,249.90 | 1,275.00 | 1,200.00 | 1,214.80 | 1,214.80 | -2.71% | 83,147 |
| Feb 24, 2026 | 1,275.00 | 1,282.80 | 1,246.00 | 1,248.70 | 1,248.70 | -1.72% | 42,894 |
| Feb 23, 2026 | 1,322.20 | 1,332.90 | 1,264.80 | 1,270.60 | 1,270.60 | -3.89% | 70,774 |
| Feb 20, 2026 | 1,311.00 | 1,338.80 | 1,311.00 | 1,322.00 | 1,322.00 | -0.44% | 15,992 |
| Feb 19, 2026 | 1,369.90 | 1,374.00 | 1,315.20 | 1,327.80 | 1,327.80 | -2.87% | 24,225 |
| Feb 18, 2026 | 1,380.00 | 1,380.00 | 1,346.00 | 1,367.00 | 1,367.00 | -0.48% | 30,922 |
| 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 |