Zota Health Care Limited (NSE:ZOTA)
India · Delayed Price · Currency is INR 1,244.00
-84.80 (-6.38%)
Nov 2, 2026, 3:30 PM IST
Zota Health Care Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,328.80 | 1,329.10 | 1,199.00 | 1,244.00 | 1,244.00 | -6.38% | 212,272 |
| Oct 30, 2026 | 1,317.70 | 1,335.00 | 1,281.00 | 1,328.80 | 1,328.80 | 0.39% | 44,242 |
| Oct 29, 2026 | 1,260.00 | 1,348.00 | 1,243.90 | 1,323.60 | 1,323.60 | 4.13% | 105,362 |
| Oct 28, 2026 | 1,288.00 | 1,316.60 | 1,259.40 | 1,271.10 | 1,271.10 | -0.70% | 36,584 |
| Oct 27, 2026 | 1,214.00 | 1,288.50 | 1,196.60 | 1,280.00 | 1,280.00 | 7.10% | 142,622 |
| Oct 26, 2026 | 1,242.00 | 1,260.00 | 1,181.10 | 1,195.20 | 1,195.20 | -3.82% | 53,391 |
| Oct 23, 2026 | 1,255.50 | 1,265.40 | 1,232.10 | 1,242.70 | 1,242.70 | -2.39% | 73,932 |
| Oct 22, 2026 | 1,309.20 | 1,312.80 | 1,250.60 | 1,273.10 | 1,273.10 | -2.76% | 26,205 |
| Oct 21, 2026 | 1,362.30 | 1,368.60 | 1,266.70 | 1,309.20 | 1,309.20 | -3.73% | 84,228 |
| Oct 19, 2026 | 1,400.00 | 1,401.20 | 1,353.00 | 1,359.90 | 1,359.90 | -3.51% | 44,643 |
| Oct 16, 2026 | 1,351.10 | 1,420.00 | 1,351.10 | 1,409.30 | 1,409.30 | 3.00% | 50,289 |
| Oct 15, 2026 | 1,420.00 | 1,421.90 | 1,341.50 | 1,368.30 | 1,368.30 | -3.65% | 97,751 |
| Oct 14, 2026 | 1,306.10 | 1,483.60 | 1,294.50 | 1,420.10 | 1,420.10 | 9.14% | 281,558 |
| Oct 13, 2026 | 1,284.30 | 1,309.90 | 1,270.40 | 1,301.20 | 1,301.20 | 1.26% | 26,110 |
| Oct 12, 2026 | 1,340.00 | 1,340.00 | 1,280.10 | 1,285.00 | 1,285.00 | -2.95% | 15,053 |
| Oct 9, 2026 | 1,322.00 | 1,331.90 | 1,300.00 | 1,324.10 | 1,324.10 | 0.13% | 27,310 |
| Oct 8, 2026 | 1,336.00 | 1,356.10 | 1,303.70 | 1,322.40 | 1,322.40 | -1.47% | 71,414 |
| Oct 7, 2026 | 1,278.00 | 1,358.60 | 1,251.60 | 1,342.10 | 1,342.10 | 4.97% | 166,584 |
| Oct 6, 2026 | 1,297.00 | 1,305.00 | 1,275.00 | 1,278.60 | 1,278.60 | -1.45% | 20,087 |
| Oct 5, 2026 | 1,280.00 | 1,313.90 | 1,247.40 | 1,297.40 | 1,297.40 | 2.33% | 58,725 |
| Oct 1, 2026 | 1,299.80 | 1,334.50 | 1,249.60 | 1,267.80 | 1,267.80 | -2.08% | 225,359 |
| Sep 30, 2026 | 1,309.40 | 1,331.70 | 1,276.00 | 1,294.70 | 1,294.70 | -0.42% | 44,545 |
| Sep 29, 2026 | 1,315.60 | 1,346.90 | 1,291.00 | 1,300.20 | 1,300.20 | -1.66% | 53,539 |
| Sep 28, 2026 | 1,336.00 | 1,336.00 | 1,305.00 | 1,322.20 | 1,322.20 | -1.08% | 45,004 |
| Sep 25, 2026 | 1,333.50 | 1,354.20 | 1,326.50 | 1,336.60 | 1,336.60 | -0.68% | 30,110 |
| Sep 24, 2026 | 1,370.30 | 1,405.80 | 1,325.50 | 1,345.70 | 1,345.70 | -3.23% | 92,659 |
| Sep 23, 2026 | 1,365.00 | 1,396.00 | 1,334.50 | 1,390.60 | 1,390.60 | 2.55% | 109,803 |
| Sep 22, 2026 | 1,317.00 | 1,438.00 | 1,295.00 | 1,356.00 | 1,356.00 | 5.30% | 1,031,885 |
| Sep 21, 2026 | 1,160.00 | 1,324.40 | 1,138.90 | 1,287.80 | 1,287.80 | 12.62% | 401,249 |
| Sep 18, 2026 | 1,124.90 | 1,155.00 | 1,124.90 | 1,144.50 | 1,143.50 | 2.30% | 56,557 |
| Sep 17, 2026 | 1,114.10 | 1,152.00 | 1,107.80 | 1,118.80 | 1,117.82 | 0.42% | 122,807 |
| Sep 16, 2026 | 1,108.40 | 1,119.50 | 1,095.00 | 1,114.10 | 1,113.13 | 0.09% | 31,804 |
| Sep 15, 2026 | 1,088.00 | 1,124.00 | 1,088.00 | 1,113.10 | 1,112.13 | 2.38% | 53,200 |
| Sep 11, 2026 | 1,100.00 | 1,103.80 | 1,081.00 | 1,087.20 | 1,086.25 | -1.12% | 22,932 |
| Sep 10, 2026 | 1,115.00 | 1,118.80 | 1,081.90 | 1,099.50 | 1,098.54 | -1.33% | 37,277 |
| Sep 9, 2026 | 1,105.80 | 1,123.90 | 1,095.90 | 1,114.30 | 1,113.33 | 0.11% | 42,339 |
| Sep 8, 2026 | 1,100.10 | 1,120.00 | 1,086.10 | 1,113.10 | 1,112.13 | 2.15% | 49,560 |
| Sep 7, 2026 | 1,138.10 | 1,138.10 | 1,087.00 | 1,089.70 | 1,088.75 | -3.77% | 29,556 |
| Sep 4, 2026 | 1,100.00 | 1,159.30 | 1,100.00 | 1,132.40 | 1,131.41 | 2.83% | 91,901 |
| Sep 3, 2026 | 1,090.00 | 1,105.00 | 1,071.90 | 1,101.20 | 1,100.24 | 2.15% | 40,807 |
| Sep 2, 2026 | 1,028.00 | 1,085.00 | 1,022.00 | 1,078.00 | 1,077.06 | 4.85% | 86,014 |
| Sep 1, 2026 | 1,055.00 | 1,060.80 | 1,024.00 | 1,028.10 | 1,027.20 | -2.44% | 54,097 |
| Aug 31, 2026 | 1,077.00 | 1,080.30 | 1,050.00 | 1,053.80 | 1,052.88 | -2.67% | 54,364 |
| Aug 28, 2026 | 1,081.30 | 1,103.40 | 1,072.00 | 1,082.70 | 1,081.75 | 0.13% | 158,966 |
| Aug 27, 2026 | 1,080.60 | 1,111.00 | 1,080.00 | 1,081.30 | 1,080.36 | 0.39% | 34,014 |
| Aug 26, 2026 | 1,080.60 | 1,094.00 | 1,073.80 | 1,077.10 | 1,076.16 | 0.03% | 41,282 |
| Aug 25, 2026 | 1,086.90 | 1,109.60 | 1,069.50 | 1,076.80 | 1,075.86 | -1.62% | 110,375 |
| Aug 24, 2026 | 1,087.00 | 1,142.30 | 1,084.10 | 1,094.50 | 1,093.54 | 0.65% | 77,797 |
| Aug 21, 2026 | 1,080.00 | 1,096.80 | 1,064.60 | 1,087.40 | 1,086.45 | 0.99% | 57,264 |
| Aug 20, 2026 | 1,115.20 | 1,115.20 | 1,075.00 | 1,076.70 | 1,075.76 | -3.43% | 74,555 |