Zota Health Care Limited (NSE:ZOTA)
India · Delayed Price · Currency is INR 1,118.80
+4.70 (0.42%)
Sep 17, 2026, 3:29 PM IST
Zota Health Care Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,114.10 | 1,152.00 | 1,107.80 | 1,118.80 | 1,118.80 | 0.42% | 122,807 |
| Sep 16, 2026 | 1,108.40 | 1,119.50 | 1,095.00 | 1,114.10 | 1,114.10 | 0.09% | 31,804 |
| Sep 15, 2026 | 1,088.00 | 1,124.00 | 1,088.00 | 1,113.10 | 1,113.10 | 2.38% | 53,200 |
| Sep 11, 2026 | 1,100.00 | 1,103.80 | 1,081.00 | 1,087.20 | 1,087.20 | -1.12% | 22,932 |
| Sep 10, 2026 | 1,115.00 | 1,118.80 | 1,081.90 | 1,099.50 | 1,099.50 | -1.33% | 37,277 |
| Sep 9, 2026 | 1,105.80 | 1,123.90 | 1,095.90 | 1,114.30 | 1,114.30 | 0.11% | 42,339 |
| Sep 8, 2026 | 1,100.10 | 1,120.00 | 1,086.10 | 1,113.10 | 1,113.10 | 2.15% | 49,560 |
| Sep 7, 2026 | 1,138.10 | 1,138.10 | 1,087.00 | 1,089.70 | 1,089.70 | -3.77% | 29,556 |
| Sep 4, 2026 | 1,100.00 | 1,159.30 | 1,100.00 | 1,132.40 | 1,132.40 | 2.83% | 91,901 |
| Sep 3, 2026 | 1,090.00 | 1,105.00 | 1,071.90 | 1,101.20 | 1,101.20 | 2.15% | 40,807 |
| Sep 2, 2026 | 1,028.00 | 1,085.00 | 1,022.00 | 1,078.00 | 1,078.00 | 4.85% | 86,014 |
| Sep 1, 2026 | 1,055.00 | 1,060.80 | 1,024.00 | 1,028.10 | 1,028.10 | -2.44% | 54,097 |
| Aug 31, 2026 | 1,077.00 | 1,080.30 | 1,050.00 | 1,053.80 | 1,053.80 | -2.67% | 54,364 |
| Aug 28, 2026 | 1,081.30 | 1,103.40 | 1,072.00 | 1,082.70 | 1,082.70 | 0.13% | 158,966 |
| Aug 27, 2026 | 1,080.60 | 1,111.00 | 1,080.00 | 1,081.30 | 1,081.30 | 0.39% | 34,014 |
| Aug 26, 2026 | 1,080.60 | 1,094.00 | 1,073.80 | 1,077.10 | 1,077.10 | 0.03% | 41,282 |
| Aug 25, 2026 | 1,086.90 | 1,109.60 | 1,069.50 | 1,076.80 | 1,076.80 | -1.62% | 110,375 |
| Aug 24, 2026 | 1,087.00 | 1,142.30 | 1,084.10 | 1,094.50 | 1,094.50 | 0.65% | 77,797 |
| Aug 21, 2026 | 1,080.00 | 1,096.80 | 1,064.60 | 1,087.40 | 1,087.40 | 0.99% | 57,264 |
| Aug 20, 2026 | 1,115.20 | 1,115.20 | 1,075.00 | 1,076.70 | 1,076.70 | -3.43% | 74,555 |
| Aug 19, 2026 | 1,095.00 | 1,139.50 | 1,084.10 | 1,114.90 | 1,114.90 | 2.72% | 199,584 |
| Aug 18, 2026 | 1,116.90 | 1,127.20 | 1,076.40 | 1,085.40 | 1,085.40 | -2.34% | 100,892 |
| Aug 17, 2026 | 1,162.00 | 1,162.70 | 1,100.00 | 1,111.40 | 1,111.40 | -1.76% | 171,232 |
| Aug 14, 2026 | 1,231.30 | 1,236.10 | 1,050.30 | 1,131.30 | 1,131.30 | -8.86% | 399,730 |
| Aug 13, 2026 | 1,247.50 | 1,269.80 | 1,241.00 | 1,241.30 | 1,241.30 | -0.66% | 145,417 |
| Aug 12, 2026 | 1,266.80 | 1,274.90 | 1,236.10 | 1,249.60 | 1,249.60 | -0.64% | 209,617 |
| Aug 11, 2026 | 1,265.60 | 1,287.50 | 1,252.20 | 1,257.60 | 1,257.60 | -1.14% | 22,417 |
| Aug 10, 2026 | 1,280.00 | 1,289.40 | 1,266.50 | 1,272.10 | 1,272.10 | -0.20% | 16,966 |
| Aug 7, 2026 | 1,252.50 | 1,286.40 | 1,242.20 | 1,274.70 | 1,274.70 | 2.27% | 36,351 |
| Aug 6, 2026 | 1,252.10 | 1,264.40 | 1,243.00 | 1,246.40 | 1,246.40 | -0.42% | 16,600 |
| Aug 5, 2026 | 1,288.00 | 1,288.20 | 1,248.00 | 1,251.60 | 1,251.60 | -0.07% | 30,557 |
| Aug 4, 2026 | 1,280.00 | 1,309.00 | 1,236.20 | 1,252.50 | 1,252.50 | -1.04% | 40,376 |
| Aug 3, 2026 | 1,290.00 | 1,297.20 | 1,260.50 | 1,265.70 | 1,265.70 | -1.06% | 42,565 |
| 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 |