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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	76	72.19	72.19	76.79	69.1	227,075
August 14, 2025	76.3	75.1	75.1	77.9	74.89	90,188
August 13, 2025	77.4	76.95	76.95	79.9	76.25	107,078
August 12, 2025	76.33	76.88	76.88	78.08	76	187,753
August 11, 2025	77.99	76.15	76.15	78.07	75	144,407
August 08, 2025	80	77.33	77.33	80	77.11	115,828
August 07, 2025	78.65	81	81	82	77.01	132,173
August 06, 2025	81.89	79.32	79.32	82.99	78.65	247,979
August 05, 2025	83	80.66	80.66	83.86	79.33	891,926
August 04, 2025	96	85.94	85.94	98.99	85.94	1.56M
August 01, 2025	110	107.43	107.43	110.66	107	77,383
July 31, 2025	111.15	110.04	110.04	112.64	107.61	62,696
July 30, 2025	112.99	111.7	111.7	113	110.4	17,791
July 29, 2025	110	111.61	111.61	113.35	109.21	78,902
July 28, 2025	112.4	110.63	110.63	115.17	110	65,730
July 25, 2025	116	113.52	113.52	118	112.15	152,902
July 24, 2025	119.27	116.54	116.54	119.5	116.1	99,393
July 23, 2025	117.5	119.27	119.27	120.08	116.25	45,373
July 22, 2025	119.35	116.59	116.59	121.47	116.1	97,510
July 21, 2025	119	119.67	119.67	124	115.8	347,884
July 18, 2025	122.6	118.87	118.87	127	118	980,447
July 17, 2025	112.21	120.82	120.82	123.4	111	2.6M
July 16, 2025	114.4	112.21	112.21	116.01	111.25	52,078
July 15, 2025	113.16	114.41	114.41	115.46	112.61	50,263
July 14, 2025	114.99	113.79	113.79	115.78	112.25	74,213
July 11, 2025	114	114.09	114.09	116.18	114	29,283
July 10, 2025	116	114.93	114.93	116.38	114.8	66,305
July 09, 2025	113.87	116	116	117.14	113.5	149,992
July 08, 2025	111.89	113.88	113.88	114.71	109.31	101,833
July 07, 2025	110.9	110.9	110.9	111.66	109.61	27,538
July 04, 2025	107.83	110.89	110.89	111.89	107.83	53,137
July 03, 2025	110.2	107.83	107.83	112.26	107.15	112,397
July 02, 2025	110.15	110.99	110.99	113.51	110.15	53,273
July 01, 2025	110.94	110.89	110.89	114.79	109.81	83,305
June 30, 2025	112.46	111.52	111.52	113.59	110.31	47,752
June 27, 2025	114.7	111.17	111.17	114.7	109.87	77,994
June 26, 2025	110.87	112.62	112.62	115.7	110.22	112,316
June 25, 2025	112.9	110.87	110.87	114.48	109.51	54,893
June 24, 2025	115.5	112.53	112.53	118	109.81	147,700
June 23, 2025	104.7	112.4	112.4	118	103.05	240,995
June 20, 2025	105.42	106.21	106.21	107	103.87	21,386
June 19, 2025	105.68	105.42	105.42	107.68	105.01	46,590
June 18, 2025	107.86	105.38	105.38	108.18	104.15	75,907
June 17, 2025	107.4	107.32	107.32	110.25	106.74	91,323
June 16, 2025	103.36	106.33	106.33	106.78	103.01	53,874
June 13, 2025	104.01	103.79	103.79	105.69	101.7	61,964
June 12, 2025	107.3	106.22	106.22	111	105.65	70,638
June 11, 2025	104.25	106.39	106.39	108.87	104.25	121,285
June 10, 2025	101	105.28	105.28	108.2	101	186,955
June 09, 2025	98.5	101.94	101.94	102.47	98.5	44,715
June 06, 2025	100.79	99.96	99.96	102.43	99.1	111,802
June 05, 2025	102.59	102.45	102.45	105	101	171,884
June 04, 2025	89.61	101.57	101.57	104.44	89.61	1.32M
June 03, 2025	88	89.61	89.61	91	88	67,879
June 02, 2025	89.55	88.14	88.14	89.98	87.62	31,902
May 30, 2025	90.8	89.55	89.55	90.8	88.7	20,809
May 29, 2025	91.5	89.13	89.13	92.99	87.2	74,044
May 28, 2025	91.3	90.58	90.58	93	89.05	64,012
May 27, 2025	92.94	90.72	90.72	92.94	89	22,012
May 26, 2025	90.55	91.33	91.33	92.95	90.55	29,968

ZIM Laboratories Limited (ZIMLAB.NS) NSE