Zota Health Care Limited (NSE:ZOTA)
India · Delayed Price · Currency is INR 1,375.00
+5.60 (0.41%)
Jun 23, 2026, 3:29 PM IST
Zota Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,398.00 | 1,406.00 | 1,358.60 | 1,372.10 | - | 0.20% | 136,772 |
| 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 |
| May 20, 2026 | 1,212.60 | 1,212.60 | 1,193.00 | 1,202.60 | 1,202.60 | -0.23% | 8,341 |
| May 19, 2026 | 1,191.20 | 1,227.00 | 1,191.20 | 1,205.40 | 1,205.40 | 0.46% | 21,095 |
| May 18, 2026 | 1,207.80 | 1,225.00 | 1,167.20 | 1,199.90 | 1,199.90 | -0.65% | 35,000 |
| May 15, 2026 | 1,220.00 | 1,225.00 | 1,195.00 | 1,207.80 | 1,207.80 | 0.39% | 18,636 |
| May 14, 2026 | 1,172.00 | 1,210.90 | 1,172.00 | 1,203.10 | 1,203.10 | 0.75% | 20,428 |
| 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 |