Zota Health Care Limited (ZOTA.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 577.00 | 587.15 | 573.00 | 575.35 | 575.35 | 26,542 |
| 25 June 2024 | 568.30 | 591.00 | 568.30 | 580.45 | 580.45 | 91,625 |
| 24 June 2024 | 586.00 | 590.55 | 559.00 | 565.35 | 565.35 | 65,372 |
| 21 June 2024 | 604.00 | 606.05 | 583.40 | 588.90 | 588.90 | 79,125 |
| 20 June 2024 | 609.90 | 615.00 | 595.00 | 597.10 | 597.10 | 129,944 |
| 19 June 2024 | 640.00 | 645.00 | 590.05 | 608.65 | 608.65 | 472,408 |
| 18 June 2024 | 628.00 | 634.90 | 599.00 | 622.65 | 622.65 | 370,600 |
| 14 June 2024 | 582.00 | 623.85 | 576.30 | 619.30 | 619.30 | 498,875 |
| 13 June 2024 | 575.00 | 595.00 | 558.00 | 566.65 | 566.65 | 398,774 |
| 12 June 2024 | 528.95 | 547.00 | 526.85 | 538.95 | 538.95 | 144,583 |
| 11 June 2024 | 531.00 | 534.60 | 515.80 | 527.15 | 527.15 | 81,965 |
| 10 June 2024 | 509.75 | 534.95 | 509.75 | 520.65 | 520.65 | 86,551 |
| 07 June 2024 | 473.00 | 515.00 | 467.95 | 504.75 | 504.75 | 108,453 |
| 06 June 2024 | 471.95 | 478.90 | 462.55 | 470.05 | 470.05 | 34,065 |
| 05 June 2024 | 455.00 | 523.30 | 455.00 | 459.55 | 459.55 | 14,638 |
| 04 June 2024 | 485.00 | 485.00 | 440.10 | 450.15 | 450.15 | 38,918 |
| 03 June 2024 | 475.00 | 486.45 | 470.00 | 481.15 | 481.15 | 41,070 |
| 31 May 2024 | 465.00 | 471.50 | 462.85 | 464.30 | 464.30 | 10,521 |
| 30 May 2024 | 467.55 | 471.85 | 464.00 | 468.55 | 468.55 | 6,474 |
| 29 May 2024 | 473.15 | 475.85 | 466.00 | 467.55 | 467.55 | 8,208 |
| 28 May 2024 | 470.05 | 477.00 | 468.25 | 472.85 | 472.85 | 9,214 |
| 27 May 2024 | 470.80 | 472.80 | 468.90 | 470.15 | 470.15 | 7,405 |
| 24 May 2024 | 469.25 | 477.00 | 465.00 | 467.30 | 467.30 | 20,786 |
| 23 May 2024 | 470.00 | 473.80 | 465.25 | 467.05 | 467.05 | 19,603 |
| 22 May 2024 | 477.95 | 478.00 | 472.00 | 473.80 | 473.80 | 10,309 |
| 21 May 2024 | 478.30 | 483.00 | 475.00 | 475.15 | 475.15 | 20,805 |
| 17 May 2024 | 475.20 | 482.00 | 474.10 | 476.35 | 476.35 | 10,393 |
| 16 May 2024 | 481.35 | 482.00 | 475.10 | 477.85 | 477.85 | 7,968 |
| 15 May 2024 | 483.00 | 486.00 | 474.95 | 479.60 | 479.60 | 10,483 |
| 14 May 2024 | 482.95 | 486.15 | 477.55 | 480.85 | 480.85 | 10,819 |
| 13 May 2024 | 473.00 | 484.00 | 462.75 | 479.15 | 479.15 | 29,604 |
| 10 May 2024 | 476.00 | 477.45 | 472.00 | 474.40 | 474.40 | 9,156 |
| 09 May 2024 | 478.10 | 484.80 | 470.70 | 472.35 | 472.35 | 12,890 |
| 08 May 2024 | 474.70 | 481.55 | 473.00 | 478.45 | 478.45 | 8,805 |
| 07 May 2024 | 482.35 | 485.00 | 471.00 | 473.75 | 473.75 | 18,342 |
| 06 May 2024 | 489.50 | 493.90 | 480.00 | 481.50 | 481.50 | 16,867 |
| 03 May 2024 | 487.95 | 492.00 | 484.55 | 488.40 | 488.40 | 10,346 |
| 02 May 2024 | 486.85 | 492.90 | 483.65 | 485.60 | 485.60 | 16,042 |
| 30 Apr 2024 | 491.00 | 496.00 | 479.95 | 481.70 | 481.70 | 21,119 |
| 29 Apr 2024 | 486.00 | 500.10 | 486.00 | 492.05 | 492.05 | 19,497 |
| 26 Apr 2024 | 485.00 | 491.00 | 481.05 | 485.00 | 485.00 | 14,585 |
| 25 Apr 2024 | 488.00 | 495.10 | 484.00 | 486.40 | 486.40 | 6,971 |
| 24 Apr 2024 | 488.70 | 495.35 | 487.55 | 492.50 | 492.50 | 10,611 |
| 23 Apr 2024 | 484.25 | 494.00 | 482.50 | 485.55 | 485.55 | 18,170 |
| 22 Apr 2024 | 483.00 | 490.00 | 481.75 | 483.55 | 483.55 | 6,502 |
| 19 Apr 2024 | 481.00 | 488.60 | 473.25 | 481.50 | 481.50 | 17,611 |
| 18 Apr 2024 | 495.00 | 496.05 | 485.10 | 486.25 | 486.25 | 8,532 |
| 16 Apr 2024 | 489.55 | 506.70 | 488.00 | 491.60 | 491.60 | 32,759 |
| 15 Apr 2024 | 480.70 | 497.65 | 480.70 | 492.00 | 492.00 | 15,350 |
| 12 Apr 2024 | 504.20 | 520.00 | 492.05 | 501.00 | 501.00 | 41,655 |
| 10 Apr 2024 | 499.00 | 511.15 | 495.95 | 502.25 | 502.25 | 27,716 |
| 09 Apr 2024 | 507.90 | 509.95 | 490.00 | 497.95 | 497.95 | 24,594 |
| 08 Apr 2024 | 512.00 | 522.00 | 503.50 | 507.35 | 507.35 | 32,501 |
| 05 Apr 2024 | 506.50 | 515.05 | 499.95 | 508.15 | 508.15 | 22,059 |
| 04 Apr 2024 | 504.60 | 510.00 | 497.95 | 503.80 | 503.80 | 26,993 |
| 03 Apr 2024 | 497.55 | 510.00 | 492.60 | 501.95 | 501.95 | 57,073 |
| 02 Apr 2024 | 482.15 | 499.00 | 482.15 | 494.95 | 494.95 | 20,922 |
| 01 Apr 2024 | 471.20 | 489.00 | 471.20 | 480.05 | 480.05 | 21,465 |
| 28 Mar 2024 | 492.95 | 500.00 | 470.60 | 474.50 | 474.50 | 23,703 |
| 27 Mar 2024 | 481.90 | 495.00 | 477.40 | 487.65 | 487.65 | 23,698 |
| 26 Mar 2024 | 483.55 | 489.80 | 476.00 | 478.65 | 478.65 | 14,356 |
| 22 Mar 2024 | 469.00 | 485.90 | 468.15 | 478.25 | 478.25 | 16,681 |
| 21 Mar 2024 | 455.00 | 471.00 | 454.95 | 468.50 | 468.50 | 14,860 |
| 20 Mar 2024 | 468.85 | 474.90 | 447.65 | 454.60 | 454.60 | 52,186 |
| 19 Mar 2024 | 472.50 | 481.40 | 460.00 | 467.25 | 467.25 | 21,902 |
| 18 Mar 2024 | 475.30 | 489.75 | 468.50 | 476.75 | 476.75 | 11,163 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 468.80 | 482.80 | 461.40 | 473.80 | 473.80 | 19,481 |
| 13 Mar 2024 | 484.00 | 484.35 | 453.05 | 459.50 | 459.50 | 39,107 |
| 12 Mar 2024 | 491.70 | 501.55 | 472.00 | 480.20 | 480.20 | 65,435 |
| 11 Mar 2024 | 501.00 | 521.70 | 485.00 | 496.65 | 496.65 | 46,391 |
| 07 Mar 2024 | 503.55 | 512.45 | 503.55 | 504.50 | 504.50 | 9,934 |
| 06 Mar 2024 | 501.25 | 512.10 | 498.00 | 500.80 | 500.80 | 36,350 |
| 05 Mar 2024 | 515.00 | 515.20 | 505.00 | 506.40 | 506.40 | 15,378 |
| 04 Mar 2024 | 523.45 | 523.95 | 507.10 | 513.20 | 513.20 | 26,258 |
| 01 Mar 2024 | 526.55 | 540.00 | 518.20 | 520.50 | 520.50 | 14,497 |
| 29 Feb 2024 | 524.80 | 536.85 | 516.00 | 522.20 | 522.20 | 28,224 |
| 28 Feb 2024 | 536.00 | 555.00 | 515.10 | 517.80 | 517.80 | 40,442 |
| 27 Feb 2024 | 540.00 | 546.90 | 523.95 | 531.25 | 531.25 | 57,878 |
| 26 Feb 2024 | 553.40 | 553.40 | 530.80 | 535.50 | 535.50 | 103,210 |
| 23 Feb 2024 | 499.60 | 555.00 | 490.05 | 549.70 | 549.70 | 287,506 |
| 22 Feb 2024 | 510.00 | 510.00 | 490.05 | 495.00 | 495.00 | 19,399 |
| 21 Feb 2024 | 506.50 | 515.00 | 492.00 | 498.50 | 498.50 | 34,382 |
| 20 Feb 2024 | 478.00 | 502.60 | 471.05 | 496.90 | 496.90 | 41,664 |
| 19 Feb 2024 | 475.00 | 482.00 | 470.05 | 473.60 | 473.60 | 12,098 |
| 16 Feb 2024 | 477.00 | 482.90 | 473.45 | 476.60 | 476.60 | 11,161 |
| 15 Feb 2024 | 475.00 | 480.00 | 472.75 | 474.95 | 474.95 | 13,880 |
| 14 Feb 2024 | 472.00 | 475.00 | 465.05 | 471.55 | 471.55 | 6,900 |
| 13 Feb 2024 | 484.05 | 484.05 | 468.30 | 470.15 | 470.15 | 19,790 |
| 12 Feb 2024 | 493.80 | 493.80 | 467.00 | 481.65 | 481.65 | 44,391 |
| 09 Feb 2024 | 498.00 | 498.45 | 486.00 | 489.15 | 489.15 | 14,267 |
| 08 Feb 2024 | 494.00 | 507.05 | 489.30 | 492.85 | 492.85 | 38,333 |
| 07 Feb 2024 | 488.00 | 494.00 | 483.00 | 488.95 | 488.95 | 12,987 |
| 06 Feb 2024 | 498.00 | 498.00 | 482.00 | 484.05 | 484.05 | 27,623 |
| 05 Feb 2024 | 500.00 | 504.00 | 490.50 | 494.35 | 494.35 | 16,877 |
| 02 Feb 2024 | 495.50 | 508.75 | 490.95 | 496.90 | 496.90 | 27,210 |
| 01 Feb 2024 | 509.75 | 516.35 | 496.20 | 499.95 | 499.95 | 27,962 |
| 31 Jan 2024 | 490.05 | 520.00 | 490.05 | 507.15 | 507.15 | 85,218 |
| 30 Jan 2024 | 483.00 | 503.90 | 483.00 | 496.95 | 496.95 | 13,912 |
| 29 Jan 2024 | 496.70 | 497.65 | 480.00 | 491.35 | 491.35 | 19,983 |
| *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.