Zota Health Care Limited - ZOTA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,523	1,522.6	1,522.6	1,570	1,500	106,728
October 16, 2025	1,504	1,538.4	1,538.4	1,548	1,495	126,081
October 15, 2025	1,479	1,506.6	1,506.6	1,515	1,470.5	66,711
October 14, 2025	1,459	1,489.4	1,489.4	1,498.2	1,458	86,390
October 13, 2025	1,465.1	1,457.6	1,457.6	1,468.2	1,375.6	187,641
October 10, 2025	1,559	1,457.9	1,457.9	1,562.3	1,420.5	155,937
October 09, 2025	1,484	1,544	1,544	1,577	1,484	188,844
October 08, 2025	1,509.9	1,484	1,484	1,516	1,480	24,210
October 07, 2025	1,530	1,504.2	1,504.2	1,544.9	1,491.2	43,557
October 06, 2025	1,507.9	1,540	1,540	1,548	1,498.1	81,779
October 03, 2025	1,438.8	1,507.9	1,507.9	1,521	1,434.7	125,072
October 01, 2025	1,421	1,438.8	1,438.8	1,450	1,400	75,157
September 30, 2025	1,392	1,407.5	1,407.5	1,423.4	1,382.2	30,354
September 29, 2025	1,426.2	1,400.5	1,400.5	1,430	1,395	39,015
September 26, 2025	1,484.6	1,429.8	1,429.8	1,484.6	1,411	58,888
September 25, 2025	1,474.4	1,484.6	1,484.6	1,499	1,450	32,829
September 24, 2025	1,463.1	1,462.7	1,462.7	1,514.6	1,445.7	71,986
September 23, 2025	1,438	1,466.2	1,466.2	1,475	1,412.2	57,953
September 22, 2025	1,440	1,422.5	1,422.5	1,457.6	1,415.1	54,523
September 19, 2025	1,466.1	1,445.3	1,444.3	1,478.9	1,440	35,218
September 18, 2025	1,464	1,472.6	1,471.58	1,509	1,462.3	74,104
September 17, 2025	1,470	1,457.5	1,456.49	1,479.8	1,445	64,093
September 16, 2025	1,501	1,469.2	1,468.18	1,508.9	1,460	46,305
September 15, 2025	1,529.8	1,501	1,499.96	1,555	1,490	55,889
September 12, 2025	1,523	1,522.4	1,521.35	1,549	1,470.1	98,101
September 11, 2025	1,489.8	1,513.3	1,512.25	1,523.7	1,485.2	50,820
September 10, 2025	1,501	1,499.8	1,498.76	1,522.8	1,454.9	85,551
September 09, 2025	1,529.3	1,495.1	1,495.1	1,545	1,475.5	129,209
September 08, 2025	1,359.5	1,502.4	1,502.4	1,528	1,339	438,413
September 05, 2025	1,328	1,344.5	1,344.5	1,369	1,328	56,472
September 04, 2025	1,342	1,326.1	1,326.1	1,369.4	1,312.1	117,012
September 03, 2025	1,208	1,326	1,326	1,339	1,203	249,415
September 02, 2025	1,199	1,205.6	1,205.6	1,221	1,199	25,563
September 01, 2025	1,208.8	1,207.5	1,207.5	1,230	1,202.5	44,609
August 29, 2025	1,187	1,200	1,200	1,235.7	1,187	39,682
August 28, 2025	1,191	1,201.8	1,201.8	1,230	1,143.8	42,170
August 26, 2025	1,235	1,204.3	1,204.3	1,241.6	1,197	56,862
August 25, 2025	1,269.7	1,237.3	1,237.3	1,270	1,223.2	40,242
August 22, 2025	1,280	1,269.7	1,269.7	1,292.9	1,257.3	33,787
August 21, 2025	1,327	1,279.2	1,279.2	1,330.2	1,274.3	49,097
August 20, 2025	1,348.6	1,317	1,317	1,357.7	1,311.7	43,980
August 19, 2025	1,365.9	1,341.9	1,341.9	1,384.6	1,337	89,258
August 18, 2025	1,377	1,358.9	1,358.9	1,397.3	1,336	78,828
August 14, 2025	1,337.1	1,378.5	1,378.5	1,387.3	1,325.1	147,767
August 13, 2025	1,353	1,339.3	1,339.3	1,370	1,321.9	193,436
August 12, 2025	1,213	1,332.5	1,332.5	1,348.9	1,195.4	499,042
August 11, 2025	1,220	1,203.6	1,203.6	1,239	1,172.8	77,457
August 08, 2025	1,212.1	1,202.7	1,202.7	1,238.8	1,189.9	54,503
August 07, 2025	1,185	1,212.1	1,212.1	1,218.6	1,182	40,825
August 06, 2025	1,213.8	1,193.6	1,193.6	1,214	1,178.2	39,105
August 05, 2025	1,230	1,206.6	1,206.6	1,242.2	1,196.7	42,985
August 04, 2025	1,216.6	1,218.1	1,218.1	1,231.3	1,191.2	50,265
August 01, 2025	1,223.9	1,212.1	1,212.1	1,276.9	1,204	139,118
July 31, 2025	1,212.2	1,214.15	1,214.15	1,259.9	1,186.85	116,440
July 30, 2025	1,235	1,234.85	1,234.85	1,242.1	1,216.05	56,295
July 29, 2025	1,190	1,228.8	1,228.8	1,237.15	1,174.7	82,826
July 28, 2025	1,200.65	1,188.1	1,188.1	1,245.3	1,161	122,492
July 25, 2025	1,208.5	1,201.5	1,201.5	1,220	1,177.15	61,764
July 24, 2025	1,182	1,195.1	1,195.1	1,209.8	1,181	22,483
July 23, 2025	1,207	1,182.15	1,182.15	1,207	1,178	36,544

Zota Health Care Limited (ZOTA.NS) NSE