Australia markets open in 5 hours 51 minutes

Zota Health Care Limited (ZOTA.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
615.20+48.55 (+8.57%)
At close: 03:30PM IST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 2024582.00623.85576.30619.30619.30498,875
13 June 2024575.00595.00558.00566.65566.65398,774
12 June 2024528.95547.00526.85538.95538.95144,583
11 June 2024531.00534.60515.80527.15527.1581,965
10 June 2024509.75534.95509.75520.65520.6586,551
07 June 2024473.00515.00467.95504.75504.75108,453
06 June 2024471.95478.90462.55470.05470.0534,065
05 June 2024455.00523.30455.00459.55459.5514,638
04 June 2024485.00485.00440.10450.15450.1538,918
03 June 2024475.00486.45470.00481.15481.1541,070
31 May 2024465.00471.50462.85464.30464.3010,521
30 May 2024467.55471.85464.00468.55468.556,474
29 May 2024473.15475.85466.00467.55467.558,208
28 May 2024470.05477.00468.25472.85472.859,214
27 May 2024470.80472.80468.90470.15470.157,405
24 May 2024469.25477.00465.00467.30467.3020,786
23 May 2024470.00473.80465.25467.05467.0519,603
22 May 2024477.95478.00472.00473.80473.8010,309
21 May 2024478.30483.00475.00475.15475.1520,805
17 May 2024475.20482.00474.10476.35476.3510,393
16 May 2024481.35482.00475.10477.85477.857,968
15 May 2024483.00486.00474.95479.60479.6010,483
14 May 2024482.95486.15477.55480.85480.8510,819
13 May 2024473.00484.00462.75479.15479.1529,604
10 May 2024476.00477.45472.00474.40474.409,156
09 May 2024478.10484.80470.70472.35472.3512,890
08 May 2024474.70481.55473.00478.45478.458,805
07 May 2024482.35485.00471.00473.75473.7518,342
06 May 2024489.50493.90480.00481.50481.5016,867
03 May 2024487.95492.00484.55488.40488.4010,346
02 May 2024486.85492.90483.65485.60485.6016,042
30 Apr 2024491.00496.00479.95481.70481.7021,119
29 Apr 2024486.00500.10486.00492.05492.0519,497
26 Apr 2024485.00491.00481.05485.00485.0014,585
25 Apr 2024488.00495.10484.00486.40486.406,971
24 Apr 2024488.70495.35487.55492.50492.5010,611
23 Apr 2024484.25494.00482.50485.55485.5518,170
22 Apr 2024483.00490.00481.75483.55483.556,502
19 Apr 2024481.00488.60473.25481.50481.5017,611
18 Apr 2024495.00496.05485.10486.25486.258,532
16 Apr 2024489.55506.70488.00491.60491.6032,759
15 Apr 2024480.70497.65480.70492.00492.0015,350
12 Apr 2024504.20520.00492.05501.00501.0041,655
10 Apr 2024499.00511.15495.95502.25502.2527,716
09 Apr 2024507.90509.95490.00497.95497.9524,594
08 Apr 2024512.00522.00503.50507.35507.3532,501
05 Apr 2024506.50515.05499.95508.15508.1522,059
04 Apr 2024504.60510.00497.95503.80503.8026,993
03 Apr 2024497.55510.00492.60501.95501.9557,073
02 Apr 2024482.15499.00482.15494.95494.9520,922
01 Apr 2024471.20489.00471.20480.05480.0521,465
28 Mar 2024492.95500.00470.60474.50474.5023,703
27 Mar 2024481.90495.00477.40487.65487.6523,698
26 Mar 2024483.55489.80476.00478.65478.6514,356
22 Mar 2024469.00485.90468.15478.25478.2516,681
21 Mar 2024455.00471.00454.95468.50468.5014,860
20 Mar 2024468.85474.90447.65454.60454.6052,186
19 Mar 2024472.50481.40460.00467.25467.2521,902
18 Mar 2024475.30489.75468.50476.75476.7511,163
15 Mar 2024------
14 Mar 2024468.80482.80461.40473.80473.8019,481
13 Mar 2024484.00484.35453.05459.50459.5039,107
12 Mar 2024491.70501.55472.00480.20480.2065,435
11 Mar 2024501.00521.70485.00496.65496.6546,391
07 Mar 2024503.55512.45503.55504.50504.509,934
06 Mar 2024501.25512.10498.00500.80500.8036,350
05 Mar 2024515.00515.20505.00506.40506.4015,378
04 Mar 2024523.45523.95507.10513.20513.2026,258
01 Mar 2024526.55540.00518.20520.50520.5014,497
29 Feb 2024524.80536.85516.00522.20522.2028,224
28 Feb 2024536.00555.00515.10517.80517.8040,442
27 Feb 2024540.00546.90523.95531.25531.2557,878
26 Feb 2024553.40553.40530.80535.50535.50103,210
23 Feb 2024499.60555.00490.05549.70549.70287,506
22 Feb 2024510.00510.00490.05495.00495.0019,399
21 Feb 2024506.50515.00492.00498.50498.5034,382
20 Feb 2024478.00502.60471.05496.90496.9041,664
19 Feb 2024475.00482.00470.05473.60473.6012,098
16 Feb 2024477.00482.90473.45476.60476.6011,161
15 Feb 2024475.00480.00472.75474.95474.9513,880
14 Feb 2024472.00475.00465.05471.55471.556,900
13 Feb 2024484.05484.05468.30470.15470.1519,790
12 Feb 2024493.80493.80467.00481.65481.6544,391
09 Feb 2024498.00498.45486.00489.15489.1514,267
08 Feb 2024494.00507.05489.30492.85492.8538,333
07 Feb 2024488.00494.00483.00488.95488.9512,987
06 Feb 2024498.00498.00482.00484.05484.0527,623
05 Feb 2024500.00504.00490.50494.35494.3516,877
02 Feb 2024495.50508.75490.95496.90496.9027,210
01 Feb 2024509.75516.35496.20499.95499.9527,962
31 Jan 2024490.05520.00490.05507.15507.1585,218
30 Jan 2024483.00503.90483.00496.95496.9513,912
29 Jan 2024496.70497.65480.00491.35491.3519,983
25 Jan 2024479.30509.00472.10492.75492.7584,146
24 Jan 2024477.75482.70472.00474.60474.6011,567
23 Jan 2024485.00489.85475.00477.10477.1012,674
19 Jan 2024486.00496.95479.00480.85480.8521,040
18 Jan 2024489.45492.30476.20484.70484.7020,638
17 Jan 2024485.00492.45478.00487.10487.1027,989
16 Jan 2024496.10499.90485.05487.60487.6033,065
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...