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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	72	70.81	70.81	72.61	70.1	56,463
November 25, 2025	73.31	71.94	71.94	73.49	70.5	35,898
November 24, 2025	73.33	73.01	73.01	74.98	72.65	25,127
November 21, 2025	73.1	73.33	73.33	75.47	70.2	77,316
November 19, 2025	73.1	73.6	73.6	74.9	73.1	36,815
November 18, 2025	72.59	74.34	74.34	74.74	72.01	53,690
November 17, 2025	73.97	72.59	72.59	74.09	72.4	57,720
November 14, 2025	73.47	73.99	73.99	75	72.39	316,851
November 13, 2025	73.28	73.47	73.47	75	71.79	174,207
November 12, 2025	76	76.81	76.81	77.8	74.12	175,034
November 11, 2025	70	76.02	76.02	79.6	70	4.08M
November 10, 2025	71.99	70.17	70.17	71.99	69.55	41,398
November 07, 2025	71	71.03	71.03	71.9	70.01	68,062
November 06, 2025	73.49	70.82	70.82	73.49	70.5	85,528
November 04, 2025	73.21	72.86	72.86	73.95	72.8	35,184
November 03, 2025	73.2	73.15	73.15	74.43	72.66	61,582
October 31, 2025	74.41	73.24	73.24	74.93	72.15	106,847
October 30, 2025	79	73.82	73.82	79.4	73.5	383,909
October 29, 2025	69.5	82.61	82.61	82.71	69.09	1.62M
October 28, 2025	70.58	68.93	68.93	70.58	68.7	47,692
October 27, 2025	70.3	69.24	69.24	70.7	68.46	73,474
October 24, 2025	68.33	68.88	68.88	71.79	67	1.75M
October 23, 2025	69	67.93	67.93	69.59	67.05	77,986
October 21, 2025	67.21	69	69	69.5	67	12,642
October 20, 2025	69.8	67.85	67.85	69.8	67.2	26,070
October 17, 2025	69.99	68.44	68.44	70.44	67.76	40,345
October 16, 2025	70.29	69.1	69.1	70.6	68.66	57,809
October 15, 2025	70.5	70.05	70.05	71.74	69.6	30,794
October 14, 2025	71.42	69.95	69.95	71.68	69.4	20,932
October 13, 2025	70.01	71.38	71.38	72.29	70.01	27,096
October 10, 2025	72.1	71.21	71.21	73.46	70.85	50,516
October 09, 2025	70.5	72.12	72.12	75.02	69.75	108,303
October 08, 2025	72.61	70.21	70.21	72.87	69.8	64,534
October 07, 2025	71.5	72.03	72.03	72.9	70.1	41,067
October 06, 2025	71.6	71.49	71.49	72	71.22	25,210
October 03, 2025	72.7	71.53	71.53	72.75	71	49,960
October 01, 2025	71.74	71.65	71.65	72.8	71.15	34,786
September 30, 2025	71.2	71.02	71.02	72.39	70.71	23,659
September 29, 2025	75.99	71.52	71.52	75.99	71.1	28,760
September 26, 2025	72.2	73.23	73.23	74.48	71.18	47,693

ZIM Laboratories Limited (ZIMLAB.NS) NSE