Zota Health Care Limited (NSE:ZOTA)
India · Delayed Price · Currency is INR 1,087.40
+10.70 (0.99%)
Aug 21, 2026, 3:30 PM IST
Zota Health Care Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |