Zota Health Care Limited (NSE:ZOTA)
India · Delayed Price · Currency is INR 1,213.00
+69.70 (6.10%)
Jun 3, 2026, 2:30 PM IST
Zota Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,142.80 | 1,213.00 | 1,136.20 | 1,207.00 | - | 5.57% | 88,238 |
| Jun 2, 2026 | 1,130.00 | 1,184.60 | 1,110.00 | 1,143.30 | 1,143.30 | 1.61% | 104,662 |
| Jun 1, 2026 | 1,120.10 | 1,136.00 | 1,114.00 | 1,125.20 | 1,125.20 | - | 24,203 |
| May 29, 2026 | 1,134.80 | 1,149.00 | 1,111.10 | 1,125.20 | 1,125.20 | 0.37% | 37,912 |
| May 27, 2026 | 1,172.20 | 1,172.20 | 1,113.00 | 1,121.10 | 1,121.10 | -4.36% | 72,270 |
| May 26, 2026 | 1,128.00 | 1,180.00 | 1,122.10 | 1,172.20 | 1,172.20 | 4.46% | 62,452 |
| May 25, 2026 | 1,190.00 | 1,223.90 | 1,100.00 | 1,122.10 | 1,122.10 | -5.91% | 125,475 |
| May 22, 2026 | 1,221.00 | 1,223.00 | 1,185.20 | 1,192.60 | 1,192.60 | -1.95% | 26,128 |
| May 21, 2026 | 1,220.00 | 1,228.40 | 1,205.00 | 1,216.30 | 1,216.30 | 1.14% | 9,992 |
| May 20, 2026 | 1,212.60 | 1,212.60 | 1,193.00 | 1,202.60 | 1,202.60 | -0.23% | 8,341 |
| May 19, 2026 | 1,191.20 | 1,227.00 | 1,191.20 | 1,205.40 | 1,205.40 | 0.46% | 21,095 |
| May 18, 2026 | 1,207.80 | 1,225.00 | 1,167.20 | 1,199.90 | 1,199.90 | -0.65% | 35,000 |
| May 15, 2026 | 1,220.00 | 1,225.00 | 1,195.00 | 1,207.80 | 1,207.80 | 0.39% | 18,636 |
| May 14, 2026 | 1,172.00 | 1,210.90 | 1,172.00 | 1,203.10 | 1,203.10 | 0.75% | 20,428 |
| May 13, 2026 | 1,190.00 | 1,222.80 | 1,181.20 | 1,194.20 | 1,194.20 | -1.17% | 19,425 |
| May 12, 2026 | 1,246.00 | 1,251.60 | 1,167.70 | 1,208.30 | 1,208.30 | -3.03% | 52,071 |
| May 11, 2026 | 1,296.50 | 1,296.50 | 1,241.00 | 1,246.00 | 1,246.00 | -3.27% | 28,461 |
| May 8, 2026 | 1,304.00 | 1,315.90 | 1,281.30 | 1,288.10 | 1,288.10 | -1.28% | 25,074 |
| May 7, 2026 | 1,334.00 | 1,334.00 | 1,295.50 | 1,304.80 | 1,304.80 | -0.88% | 28,650 |
| May 6, 2026 | 1,314.50 | 1,344.90 | 1,311.10 | 1,316.40 | 1,316.40 | 0.41% | 54,539 |
| May 5, 2026 | 1,328.70 | 1,328.70 | 1,290.90 | 1,311.00 | 1,311.00 | -1.32% | 40,231 |
| May 4, 2026 | 1,311.20 | 1,350.90 | 1,302.00 | 1,328.60 | 1,328.60 | 1.33% | 26,649 |
| Apr 30, 2026 | 1,315.00 | 1,338.00 | 1,305.00 | 1,311.20 | 1,311.20 | -0.09% | 70,565 |
| Apr 29, 2026 | 1,320.00 | 1,364.90 | 1,303.10 | 1,312.40 | 1,312.40 | 0.71% | 73,900 |
| Apr 28, 2026 | 1,324.00 | 1,324.00 | 1,295.90 | 1,303.20 | 1,303.20 | -1.07% | 16,248 |
| Apr 27, 2026 | 1,300.00 | 1,325.00 | 1,300.00 | 1,317.30 | 1,317.30 | 1.94% | 21,265 |
| Apr 24, 2026 | 1,278.00 | 1,305.00 | 1,266.10 | 1,292.20 | 1,292.20 | 0.59% | 22,476 |
| Apr 23, 2026 | 1,313.50 | 1,320.20 | 1,271.20 | 1,284.60 | 1,284.60 | -2.20% | 18,787 |
| 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 |