Zota Health Care Limited (NSE:ZOTA)
India · Delayed Price · Currency is INR 1,255.20
+29.80 (2.43%)
Jul 31, 2026, 3:29 PM IST
Zota Health Care Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,239.90 | 1,290.00 | 1,222.20 | 1,279.30 | 1,279.30 | 4.40% | 34,084 |
| Jul 30, 2026 | 1,242.60 | 1,249.90 | 1,213.00 | 1,225.40 | 1,225.40 | -1.38% | 35,156 |
| Jul 29, 2026 | 1,280.00 | 1,283.90 | 1,236.80 | 1,242.60 | 1,242.60 | -2.53% | 27,575 |
| Jul 28, 2026 | 1,290.00 | 1,292.00 | 1,261.50 | 1,274.90 | 1,274.90 | -0.64% | 57,134 |
| Jul 27, 2026 | 1,277.60 | 1,298.30 | 1,262.10 | 1,283.10 | 1,283.10 | 1.96% | 39,042 |
| Jul 24, 2026 | 1,294.00 | 1,294.00 | 1,244.20 | 1,258.40 | 1,258.40 | -2.93% | 50,694 |
| Jul 23, 2026 | 1,267.50 | 1,305.00 | 1,260.10 | 1,296.40 | 1,296.40 | 1.49% | 24,621 |
| Jul 22, 2026 | 1,348.40 | 1,348.40 | 1,265.00 | 1,277.40 | 1,277.40 | -4.03% | 80,306 |
| Jul 21, 2026 | 1,326.50 | 1,344.00 | 1,313.00 | 1,331.10 | 1,331.10 | -0.01% | 21,365 |
| Jul 20, 2026 | 1,338.70 | 1,370.40 | 1,327.00 | 1,331.20 | 1,331.20 | -1.37% | 28,928 |
| Jul 17, 2026 | 1,366.20 | 1,379.50 | 1,327.00 | 1,349.70 | 1,349.70 | -1.48% | 33,361 |
| Jul 16, 2026 | 1,382.50 | 1,384.00 | 1,356.40 | 1,370.00 | 1,370.00 | 0.38% | 21,798 |
| Jul 15, 2026 | 1,390.00 | 1,403.80 | 1,359.90 | 1,364.80 | 1,364.80 | -1.52% | 44,509 |
| Jul 14, 2026 | 1,425.00 | 1,431.90 | 1,382.20 | 1,385.80 | 1,385.80 | -3.58% | 48,140 |
| Jul 13, 2026 | 1,420.50 | 1,475.00 | 1,410.10 | 1,437.20 | 1,437.20 | 1.00% | 80,337 |
| Jul 10, 2026 | 1,429.50 | 1,450.00 | 1,393.80 | 1,423.00 | 1,423.00 | 0.37% | 99,480 |
| Jul 9, 2026 | 1,426.70 | 1,456.90 | 1,411.00 | 1,417.80 | 1,417.80 | 0.36% | 60,330 |
| Jul 8, 2026 | 1,410.10 | 1,478.00 | 1,401.20 | 1,412.70 | 1,412.70 | 0.78% | 79,740 |
| Jul 7, 2026 | 1,420.00 | 1,428.90 | 1,398.10 | 1,401.70 | 1,401.70 | -1.35% | 51,144 |
| Jul 6, 2026 | 1,450.00 | 1,450.00 | 1,389.70 | 1,420.90 | 1,420.90 | -1.66% | 40,900 |
| Jul 3, 2026 | 1,433.50 | 1,452.80 | 1,419.20 | 1,444.90 | 1,444.90 | 0.44% | 57,003 |
| Jul 2, 2026 | 1,447.50 | 1,454.00 | 1,432.00 | 1,438.50 | 1,438.50 | 0.55% | 46,742 |
| Jul 1, 2026 | 1,432.40 | 1,454.90 | 1,411.10 | 1,430.60 | 1,430.60 | 0.97% | 80,882 |
| Jun 30, 2026 | 1,395.00 | 1,445.00 | 1,380.00 | 1,416.80 | 1,416.80 | 1.47% | 102,876 |
| Jun 29, 2026 | 1,389.50 | 1,423.90 | 1,371.50 | 1,396.30 | 1,396.30 | 0.49% | 145,783 |
| Jun 25, 2026 | 1,380.00 | 1,418.80 | 1,370.00 | 1,389.50 | 1,389.50 | 0.35% | 100,654 |
| Jun 24, 2026 | 1,375.00 | 1,409.00 | 1,356.10 | 1,384.60 | 1,384.60 | 0.60% | 92,140 |
| Jun 23, 2026 | 1,398.00 | 1,406.00 | 1,358.60 | 1,376.40 | 1,376.40 | 0.51% | 164,012 |
| Jun 22, 2026 | 1,319.90 | 1,377.00 | 1,292.00 | 1,369.40 | 1,369.40 | 4.73% | 116,285 |
| Jun 19, 2026 | 1,284.90 | 1,364.00 | 1,279.00 | 1,307.60 | 1,307.60 | 2.61% | 166,132 |
| Jun 18, 2026 | 1,233.90 | 1,305.50 | 1,233.80 | 1,274.40 | 1,274.40 | 4.36% | 101,114 |
| Jun 17, 2026 | 1,220.40 | 1,243.10 | 1,212.00 | 1,221.20 | 1,221.20 | 0.07% | 25,089 |
| Jun 16, 2026 | 1,252.00 | 1,257.90 | 1,207.00 | 1,220.40 | 1,220.40 | -2.11% | 31,082 |
| Jun 15, 2026 | 1,250.00 | 1,273.90 | 1,220.10 | 1,246.70 | 1,246.70 | 1.75% | 53,595 |
| Jun 12, 2026 | 1,215.00 | 1,237.00 | 1,200.00 | 1,225.20 | 1,225.20 | 2.39% | 62,313 |
| Jun 11, 2026 | 1,220.00 | 1,247.00 | 1,192.20 | 1,196.60 | 1,196.60 | -1.45% | 38,545 |
| Jun 10, 2026 | 1,224.90 | 1,224.90 | 1,200.20 | 1,214.20 | 1,214.20 | 0.25% | 23,813 |
| Jun 9, 2026 | 1,201.00 | 1,226.90 | 1,201.00 | 1,211.20 | 1,211.20 | 0.59% | 52,034 |
| Jun 8, 2026 | 1,250.00 | 1,257.80 | 1,195.00 | 1,204.10 | 1,204.10 | -4.41% | 66,460 |
| Jun 5, 2026 | 1,200.00 | 1,299.60 | 1,183.10 | 1,259.70 | 1,259.70 | 6.17% | 150,511 |
| Jun 4, 2026 | 1,218.90 | 1,231.00 | 1,181.10 | 1,186.50 | 1,186.50 | -3.19% | 42,876 |
| Jun 3, 2026 | 1,142.80 | 1,230.00 | 1,136.20 | 1,225.60 | 1,225.60 | 7.20% | 129,962 |
| 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 |