Zenotech Laboratories Limited (ZENOTECH.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 62.50 | 64.96 | 62.50 | 62.76 | 62.76 | 5,655 |
| 07 May 2024 | 65.00 | 65.90 | 62.20 | 63.79 | 63.79 | 19,023 |
| 06 May 2024 | 64.12 | 66.00 | 64.12 | 65.47 | 65.47 | 21,375 |
| 03 May 2024 | 65.52 | 65.52 | 63.00 | 64.85 | 64.85 | 67,425 |
| 02 May 2024 | 65.80 | 66.58 | 64.80 | 65.92 | 65.92 | 93,559 |
| 30 Apr 2024 | 69.90 | 71.90 | 67.70 | 68.64 | 68.64 | 40,971 |
| 29 Apr 2024 | 68.10 | 71.00 | 67.03 | 68.91 | 68.91 | 17,933 |
| 26 Apr 2024 | 68.90 | 71.39 | 68.00 | 69.56 | 69.56 | 31,678 |
| 25 Apr 2024 | 68.78 | 69.00 | 67.50 | 68.57 | 68.57 | 11,008 |
| 24 Apr 2024 | 68.60 | 69.38 | 68.05 | 68.78 | 68.78 | 9,374 |
| 23 Apr 2024 | 66.50 | 70.30 | 66.00 | 68.56 | 68.56 | 17,902 |
| 22 Apr 2024 | 65.48 | 66.88 | 65.00 | 66.26 | 66.26 | 13,786 |
| 19 Apr 2024 | 64.55 | 65.90 | 63.20 | 64.16 | 64.16 | 21,556 |
| 18 Apr 2024 | 66.49 | 68.65 | 65.95 | 66.05 | 66.05 | 15,329 |
| 16 Apr 2024 | 65.67 | 67.60 | 65.00 | 66.13 | 66.13 | 14,525 |
| 15 Apr 2024 | 65.03 | 66.50 | 63.05 | 65.67 | 65.67 | 27,185 |
| 12 Apr 2024 | 69.90 | 69.90 | 67.55 | 68.34 | 68.34 | 11,249 |
| 10 Apr 2024 | 71.90 | 71.90 | 69.15 | 69.27 | 69.27 | 5,037 |
| 09 Apr 2024 | 72.00 | 72.00 | 69.00 | 69.91 | 69.91 | 8,902 |
| 08 Apr 2024 | 72.50 | 74.65 | 71.05 | 71.07 | 71.07 | 24,368 |
| 05 Apr 2024 | 69.00 | 73.80 | 68.00 | 71.41 | 71.41 | 42,804 |
| 04 Apr 2024 | 67.40 | 72.00 | 66.85 | 68.92 | 68.92 | 57,523 |
| 03 Apr 2024 | 65.00 | 67.50 | 64.02 | 67.29 | 67.29 | 14,486 |
| 02 Apr 2024 | 61.50 | 66.00 | 61.50 | 65.12 | 65.12 | 37,213 |
| 01 Apr 2024 | 60.00 | 62.70 | 60.00 | 62.43 | 62.43 | 15,323 |
| 28 Mar 2024 | 58.60 | 60.90 | 58.60 | 59.11 | 59.11 | 26,844 |
| 27 Mar 2024 | 60.00 | 61.00 | 57.56 | 58.65 | 58.65 | 45,995 |
| 26 Mar 2024 | 62.00 | 63.00 | 59.00 | 59.57 | 59.57 | 27,223 |
| 22 Mar 2024 | 61.50 | 61.85 | 60.25 | 61.24 | 61.24 | 14,020 |
| 21 Mar 2024 | 62.00 | 62.00 | 60.25 | 61.00 | 61.00 | 23,732 |
| 20 Mar 2024 | 62.95 | 62.95 | 60.00 | 60.24 | 60.24 | 17,323 |
| 19 Mar 2024 | 63.00 | 63.00 | 60.70 | 61.82 | 61.82 | 10,086 |
| 18 Mar 2024 | 62.40 | 64.00 | 60.50 | 61.88 | 61.88 | 7,666 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 57.80 | 62.94 | 56.90 | 59.12 | 59.12 | 68,308 |
| 13 Mar 2024 | 62.96 | 62.96 | 55.86 | 57.22 | 57.22 | 70,599 |
| 12 Mar 2024 | 64.50 | 64.50 | 61.50 | 62.06 | 62.06 | 18,707 |
| 11 Mar 2024 | 65.50 | 66.49 | 63.00 | 64.43 | 64.43 | 23,496 |
| 07 Mar 2024 | 67.00 | 67.00 | 65.51 | 65.93 | 65.93 | 21,559 |
| 06 Mar 2024 | 69.35 | 69.35 | 64.60 | 65.88 | 65.88 | 29,731 |
| 05 Mar 2024 | 69.90 | 71.40 | 68.90 | 69.25 | 69.25 | 46,038 |
| 04 Mar 2024 | 69.50 | 70.55 | 68.53 | 69.36 | 69.36 | 44,630 |
| 01 Mar 2024 | 71.00 | 71.00 | 68.56 | 69.96 | 69.96 | 81,759 |
| 29 Feb 2024 | 69.25 | 71.00 | 68.00 | 69.81 | 69.81 | 22,135 |
| 28 Feb 2024 | 73.00 | 73.00 | 67.65 | 68.74 | 68.74 | 44,345 |
| 27 Feb 2024 | 72.10 | 72.99 | 71.61 | 72.61 | 72.61 | 14,194 |
| 26 Feb 2024 | 72.60 | 73.39 | 71.61 | 71.82 | 71.82 | 35,787 |
| 23 Feb 2024 | 72.99 | 74.90 | 72.50 | 72.83 | 72.83 | 11,180 |
| 22 Feb 2024 | 73.59 | 73.59 | 72.05 | 72.99 | 72.99 | 12,144 |
| 21 Feb 2024 | 73.70 | 73.90 | 72.50 | 72.79 | 72.79 | 15,274 |
| 20 Feb 2024 | 73.20 | 75.40 | 72.45 | 73.15 | 73.15 | 14,975 |
| 19 Feb 2024 | 71.25 | 74.39 | 71.25 | 73.64 | 73.64 | 17,203 |
| 16 Feb 2024 | 74.35 | 74.50 | 73.00 | 73.19 | 73.19 | 25,112 |
| 15 Feb 2024 | 72.00 | 76.00 | 71.10 | 73.46 | 73.46 | 48,624 |
| 14 Feb 2024 | 71.00 | 74.50 | 70.55 | 71.06 | 71.06 | 66,599 |
| 13 Feb 2024 | 73.97 | 74.50 | 68.00 | 72.43 | 72.43 | 42,391 |
| 12 Feb 2024 | 78.85 | 78.85 | 72.50 | 73.63 | 73.63 | 48,749 |
| 09 Feb 2024 | 73.90 | 79.80 | 70.15 | 77.53 | 77.53 | 102,517 |
| 08 Feb 2024 | 75.25 | 75.25 | 72.43 | 72.64 | 72.64 | 12,673 |
| 07 Feb 2024 | 73.80 | 75.00 | 71.00 | 73.41 | 73.41 | 50,088 |
| 06 Feb 2024 | 70.75 | 73.50 | 70.22 | 72.90 | 72.90 | 43,526 |
| 05 Feb 2024 | 73.00 | 76.45 | 70.31 | 70.75 | 70.75 | 35,071 |
| 02 Feb 2024 | 77.50 | 77.50 | 73.34 | 73.93 | 73.93 | 47,255 |
| 01 Feb 2024 | 78.00 | 80.50 | 76.00 | 77.19 | 77.19 | 85,562 |
| 31 Jan 2024 | 77.00 | 78.85 | 76.04 | 77.57 | 77.57 | 33,920 |
| 30 Jan 2024 | 74.70 | 76.00 | 72.00 | 75.52 | 75.52 | 84,271 |
| 29 Jan 2024 | 72.49 | 74.35 | 72.25 | 72.54 | 72.54 | 17,481 |
| 25 Jan 2024 | 73.90 | 73.90 | 71.55 | 72.36 | 72.36 | 21,441 |
| 24 Jan 2024 | 74.00 | 75.00 | 72.75 | 73.31 | 73.31 | 9,244 |
| 23 Jan 2024 | 75.50 | 76.25 | 71.33 | 72.33 | 72.33 | 42,174 |
| 19 Jan 2024 | 73.90 | 76.38 | 73.15 | 75.21 | 75.21 | 27,891 |
| 18 Jan 2024 | 75.90 | 75.90 | 71.90 | 72.75 | 72.75 | 34,317 |
| 17 Jan 2024 | 76.20 | 77.45 | 73.00 | 75.50 | 75.50 | 26,027 |
| 16 Jan 2024 | 80.25 | 81.00 | 74.90 | 76.08 | 76.08 | 85,286 |
| 15 Jan 2024 | 78.00 | 80.25 | 77.50 | 78.84 | 78.84 | 129,452 |
| 12 Jan 2024 | 76.25 | 77.20 | 75.50 | 76.55 | 76.55 | 172,107 |
| 11 Jan 2024 | 72.35 | 73.71 | 70.00 | 73.71 | 73.71 | 107,620 |
| 10 Jan 2024 | 70.00 | 72.00 | 68.20 | 70.20 | 70.20 | 27,913 |
| 09 Jan 2024 | 68.00 | 69.75 | 68.00 | 69.02 | 69.02 | 16,320 |
| 08 Jan 2024 | 69.00 | 70.00 | 67.50 | 68.42 | 68.42 | 24,678 |
| 05 Jan 2024 | 73.75 | 73.75 | 69.00 | 70.34 | 70.34 | 65,465 |
| 04 Jan 2024 | 67.40 | 70.36 | 66.25 | 70.36 | 70.36 | 67,108 |
| 03 Jan 2024 | 68.00 | 68.00 | 64.20 | 67.01 | 67.01 | 23,667 |
| 02 Jan 2024 | 67.50 | 68.00 | 66.60 | 67.57 | 67.57 | 18,531 |
| 01 Jan 2024 | 66.75 | 67.85 | 66.31 | 67.10 | 67.10 | 9,251 |
| 29 Dec 2023 | 67.00 | 67.90 | 65.51 | 66.58 | 66.58 | 19,821 |
| 28 Dec 2023 | 66.75 | 67.40 | 65.55 | 66.89 | 66.89 | 14,385 |
| 27 Dec 2023 | 67.00 | 67.90 | 65.25 | 66.47 | 66.47 | 21,066 |
| 26 Dec 2023 | 65.65 | 67.10 | 65.12 | 65.96 | 65.96 | 15,949 |
| 22 Dec 2023 | 67.00 | 67.90 | 65.35 | 65.92 | 65.92 | 9,919 |
| 21 Dec 2023 | 64.00 | 66.40 | 63.00 | 66.00 | 66.00 | 14,455 |
| 20 Dec 2023 | 66.00 | 68.25 | 64.60 | 64.62 | 64.62 | 37,747 |
| 19 Dec 2023 | 66.50 | 67.00 | 64.25 | 65.20 | 65.20 | 14,902 |
| 18 Dec 2023 | 65.60 | 67.30 | 65.10 | 65.23 | 65.23 | 17,895 |
| 15 Dec 2023 | 68.36 | 68.36 | 65.05 | 65.56 | 65.56 | 24,860 |
| 14 Dec 2023 | 66.20 | 68.88 | 65.10 | 67.02 | 67.02 | 28,651 |
| 13 Dec 2023 | 66.00 | 66.00 | 64.80 | 65.73 | 65.73 | 10,265 |
| 12 Dec 2023 | 65.60 | 66.00 | 65.16 | 65.52 | 65.52 | 21,000 |
| 11 Dec 2023 | 64.15 | 65.95 | 64.15 | 65.67 | 65.67 | 12,447 |
| 08 Dec 2023 | 65.00 | 65.99 | 64.50 | 65.50 | 65.50 | 18,095 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.