ZIM Laboratories Limited - ZIMLAB.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	70.81	70.78	70.78	72	70.42	53,219
February 19, 2026	72.2	70.81	70.81	72.2	70.51	24,286
February 18, 2026	70.48	72.14	72.14	72.49	70.48	93,542
February 17, 2026	71.77	70.48	70.48	71.9	70	106,282
February 16, 2026	71.58	71.15	71.15	72.07	68.8	150,468
February 13, 2026	74	71.23	71.23	74.9	70.11	100,627
February 12, 2026	79.8	74.82	74.82	79.8	73.4	95,448
February 11, 2026	77.82	76.52	76.52	78	74.51	32,825
February 10, 2026	73.78	77.82	77.82	78.4	72.22	124,551
February 09, 2026	72.03	72.38	72.38	73	70.83	40,147
February 06, 2026	71.46	71.68	71.68	71.99	70.5	21,230
February 05, 2026	71.1	71.65	71.65	72.88	71.02	16,504
February 04, 2026	75.3	72.23	72.23	75.89	72.05	36,289
February 03, 2026	74.9	74.22	74.22	76.19	72.6	45,819
February 02, 2026	71.14	74.54	74.54	77.9	68.11	111,258
February 01, 2026	74.99	72.22	72.22	74.99	68	40,293
January 30, 2026	71.55	71.52	71.52	73.87	70.65	66,000
January 29, 2026	74.8	73.39	73.39	76.82	72.1	37,284
January 28, 2026	70.89	74.77	74.77	80.23	70.52	133,149
January 27, 2026	70.23	70.16	70.16	71	69.1	19,243
January 23, 2026	71.94	70.23	70.23	73.36	68.15	93,818
January 22, 2026	71.6	70.9	70.9	73.9	70.2	37,073
January 21, 2026	75.61	70.55	70.55	76.22	69.75	77,701
January 20, 2026	79.14	76.22	76.22	79.14	76.05	104,652
January 19, 2026	80.5	79.01	79.01	80.5	76.81	66,444
January 16, 2026	76.16	79.32	79.32	81.35	76.16	214,924
January 14, 2026	76.6	75.94	75.94	76.92	74.55	64,059
January 13, 2026	73.81	75.51	75.51	78.8	73.54	228,697
January 12, 2026	68.5	73.05	73.05	74.4	68.5	196,961
January 09, 2026	68.3	68.19	68.19	69.49	65.52	217,651
January 08, 2026	70.84	68.31	68.31	70.84	67.3	28,203
January 07, 2026	69.99	70.05	70.05	70.9	69.42	10,805
January 06, 2026	69.5	69.77	69.77	71	69.5	17,812
January 05, 2026	70.9	70.33	70.33	70.9	68.1	41,793
January 02, 2026	70.2	70.43	70.43	71.2	70.05	43,057
January 01, 2026	71.84	70.37	70.37	72	70.02	14,149
December 31, 2025	71.31	72.15	72.15	72.9	70.1	53,402
December 30, 2025	69.6	71.31	71.31	74	68.22	41,587
December 29, 2025	68.6	68.49	68.49	68.8	68.02	28,326
December 26, 2025	70.42	68.59	68.59	70.86	67.25	61,837
December 24, 2025	71.62	70.42	70.42	71.67	69.97	30,298
December 23, 2025	72.72	71.45	71.45	72.72	71.08	16,118
December 22, 2025	71.72	71.29	71.29	71.8	70.51	10,899
December 19, 2025	71	70.93	70.93	71.5	70	26,439
December 18, 2025	71.55	70.2	70.2	71.55	68.81	16,188
December 17, 2025	70.49	71	71	72	70.03	46,868
December 16, 2025	71.49	70.14	70.14	71.49	70	32,109
December 15, 2025	72.7	71.09	71.09	74.77	70.76	34,110
December 12, 2025	74.55	73.35	73.35	74.81	72.91	26,060
December 11, 2025	76	75.01	75.01	76	72.92	30,435
December 10, 2025	72.54	74.73	74.73	75.6	72.54	59,288
December 09, 2025	70	72.54	72.54	73	69.5	51,232
December 08, 2025	72.5	69.6	69.6	72.5	68.77	38,341
December 05, 2025	70	71.41	71.41	72	70	15,832
December 04, 2025	72.13	71	71	72.13	69.76	43,532
December 03, 2025	71.11	70.38	70.38	71.69	69.92	42,597
December 02, 2025	72	71.32	71.32	72.65	71	24,104
December 01, 2025	72.66	73.2	73.2	73.45	72.66	27,814
November 28, 2025	71.9	72.66	72.66	73.82	71.23	28,809
November 27, 2025	70.91	71.35	71.35	72.5	70.8	36,253

ZIM Laboratories Limited (ZIMLAB.NS) NSE