Zota Health Care Limited (ZOTA.NS) NSE
1,110.50
-5.7(-0.51%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,110.50
-5.7(-0.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1,100 | 1,105.3 | 1,105.3 | 1,118 | 1,060 | 33,733 |
| April 01, 2026 | 1,114.8 | 1,116.2 | 1,116.2 | 1,136 | 1,099.2 | 35,385 |
| March 30, 2026 | 1,062 | 1,064.8 | 1,064.8 | 1,074.2 | 1,034 | 46,457 |
| March 27, 2026 | 1,130 | 1,060.5 | 1,060.5 | 1,147.8 | 1,052 | 114,905 |
| March 25, 2026 | 1,060.5 | 1,130.8 | 1,130.8 | 1,144.5 | 1,055.1 | 82,542 |
| March 24, 2026 | 1,063 | 1,047.1 | 1,047.1 | 1,078.9 | 1,034.1 | 139,586 |
| March 23, 2026 | 1,095 | 1,043.1 | 1,043.1 | 1,095 | 1,026.2 | 59,867 |
| March 19, 2026 | 1,147.9 | 1,095.9 | 1,095.9 | 1,147.9 | 1,091.1 | 30,618 |
| March 18, 2026 | 1,104.3 | 1,161.3 | 1,161.3 | 1,184.9 | 1,104 | 55,197 |
| March 17, 2026 | 1,091.5 | 1,104.3 | 1,104.3 | 1,160 | 1,087.6 | 89,116 |
| March 16, 2026 | 1,136.5 | 1,093 | 1,093 | 1,139.8 | 1,071 | 62,671 |
| March 13, 2026 | 1,162 | 1,121.8 | 1,121.8 | 1,173.4 | 1,116 | 24,879 |
| March 12, 2026 | 1,180.2 | 1,170.5 | 1,170.5 | 1,191.7 | 1,150 | 21,946 |
| March 11, 2026 | 1,177.9 | 1,180.1 | 1,180.1 | 1,224.9 | 1,174.9 | 23,844 |
| March 10, 2026 | 1,189 | 1,176.7 | 1,176.7 | 1,214.5 | 1,161.2 | 47,419 |
| March 09, 2026 | 1,191 | 1,177 | 1,177 | 1,194 | 1,153 | 46,060 |
| March 06, 2026 | 1,220.9 | 1,198.2 | 1,198.2 | 1,235 | 1,192.9 | 27,887 |
| March 05, 2026 | 1,195 | 1,222.4 | 1,222.4 | 1,229 | 1,195 | 19,847 |
| March 02, 2026 | 1,200 | 1,219.4 | 1,219.4 | 1,241.9 | 1,174 | 34,827 |
| February 27, 2026 | 1,258 | 1,215.1 | 1,215.1 | 1,258 | 1,206 | 29,060 |
| February 26, 2026 | 1,226.9 | 1,242.7 | 1,242.7 | 1,252.8 | 1,226.7 | 17,793 |
| February 25, 2026 | 1,249.9 | 1,214.8 | 1,214.8 | 1,275 | 1,200 | 83,149 |
| February 24, 2026 | 1,275 | 1,248.7 | 1,248.7 | 1,282.8 | 1,246 | 42,911 |
| February 23, 2026 | 1,322.2 | 1,270.6 | 1,270.6 | 1,332.9 | 1,264.8 | 70,852 |
| February 20, 2026 | 1,311 | 1,322 | 0 | 1,338.8 | 1,311 | 16,037 |
| February 19, 2026 | 1,369.9 | 1,327.8 | 0 | 1,374 | 1,315.2 | 24,233 |
| February 18, 2026 | 1,380 | 1,367 | 0 | 1,380 | 1,346 | 30,948 |
| February 17, 2026 | 1,379.8 | 1,373.6 | 0 | 1,387 | 1,357 | 17,419 |
| February 16, 2026 | 1,400.8 | 1,376.6 | 0 | 1,429.4 | 1,356.2 | 35,226 |
| February 13, 2026 | 1,400 | 1,407.8 | 0 | 1,429.8 | 1,370.2 | 65,225 |
| February 12, 2026 | 1,399.7 | 1,409.6 | 0 | 1,418.9 | 1,372 | 34,966 |
| February 11, 2026 | 1,360 | 1,399.7 | 0 | 1,415 | 1,360 | 61,065 |
| February 10, 2026 | 1,333 | 1,388.6 | 0 | 1,399.9 | 1,330 | 76,668 |
| February 09, 2026 | 1,295 | 1,328.5 | 0 | 1,337 | 1,284.5 | 86,593 |
| February 06, 2026 | 1,304.4 | 1,284.5 | 0 | 1,308.7 | 1,274.9 | 41,574 |
| February 05, 2026 | 1,330 | 1,293.2 | 0 | 1,333 | 1,287 | 34,470 |
| February 04, 2026 | 1,308.5 | 1,328.2 | 0 | 1,342.5 | 1,291.4 | 39,259 |
| February 03, 2026 | 1,350 | 1,291.1 | 0 | 1,350 | 1,283 | 40,302 |
| February 02, 2026 | 1,290 | 1,275.4 | 0 | 1,299.6 | 1,243.9 | 51,993 |
| February 01, 2026 | 1,298 | 1,290 | 0 | 1,335 | 1,280 | 27,538 |
| January 30, 2026 | 1,292.2 | 1,288.5 | 0 | 1,296.6 | 1,265.1 | 25,136 |
| January 29, 2026 | 1,295 | 1,295.7 | 0 | 1,334.8 | 1,285.7 | 26,580 |
| January 28, 2026 | 1,266.1 | 1,301.8 | 0 | 1,318 | 1,266.1 | 80,551 |
| January 27, 2026 | 1,320 | 1,281.3 | 0 | 1,322.9 | 1,275 | 47,901 |
| January 23, 2026 | 1,374.5 | 1,314.2 | 0 | 1,374.5 | 1,305 | 80,011 |
| January 22, 2026 | 1,199.2 | 1,376 | 0 | 1,400 | 1,199.2 | 294,649 |
| January 21, 2026 | 1,260 | 1,199.2 | 0 | 1,263.7 | 1,181.2 | 111,294 |
| January 20, 2026 | 1,299.2 | 1,265.1 | 0 | 1,309.9 | 1,255 | 46,845 |
| January 19, 2026 | 1,305.1 | 1,294.7 | 0 | 1,313.9 | 1,290 | 46,165 |
| January 16, 2026 | 1,330 | 1,317.6 | 0 | 1,355.5 | 1,301.6 | 80,280 |
| January 14, 2026 | 1,365 | 1,337.4 | 0 | 1,393.9 | 1,332 | 37,323 |
| January 13, 2026 | 1,370 | 1,373.6 | 0 | 1,395 | 1,317 | 185,581 |
| January 12, 2026 | 1,434.4 | 1,362.4 | 0 | 1,434.5 | 1,353 | 120,176 |
| January 09, 2026 | 1,455 | 1,434.4 | 0 | 1,462.5 | 1,426.2 | 41,871 |
| January 08, 2026 | 1,496.8 | 1,463 | 0 | 1,497 | 1,455 | 34,101 |
| January 07, 2026 | 1,503 | 1,495.3 | 0 | 1,515 | 1,490 | 27,691 |
| January 06, 2026 | 1,521.3 | 1,502.6 | 0 | 1,540.3 | 1,500 | 42,031 |
| January 05, 2026 | 1,548 | 1,533.2 | 0 | 1,548 | 1,520.5 | 27,011 |
| January 02, 2026 | 1,535 | 1,543.4 | 0 | 1,551.7 | 1,512.6 | 42,203 |
| January 01, 2026 | 1,550 | 1,520.2 | 0 | 1,552.6 | 1,514.6 | 39,244 |