Zota Health Care Limited (NSE:ZOTA)
India · Delayed Price · Currency is INR 1,194.20
-14.10 (-1.17%)
May 13, 2026, 3:30 PM IST
Zota Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |