Zenith Healthcare Limited (BOM:530665)
India
· Delayed Price · Currency is INR 2.960
-0.090 (-2.95%)
At close: Mar 9, 2026
Zenith Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.15 | 3.15 | 2.82 | 2.96 | 2.96 | -2.95% | 85,260 |
| Mar 6, 2026 | 3.01 | 3.10 | 3.01 | 3.05 | 3.05 | 0.66% | 9,451 |
| Mar 5, 2026 | 3.08 | 3.20 | 3.02 | 3.03 | 3.03 | -2.26% | 31,704 |
| Mar 4, 2026 | 3.02 | 3.16 | 3.02 | 3.10 | 3.10 | - | 19,509 |
| Mar 2, 2026 | 3.26 | 3.40 | 3.02 | 3.10 | 3.10 | -6.06% | 50,932 |
| Feb 27, 2026 | 3.31 | 3.32 | 3.20 | 3.30 | 3.30 | - | 14,545 |
| Feb 26, 2026 | 3.35 | 3.35 | 3.27 | 3.30 | 3.30 | 0.30% | 7,517 |
| Feb 25, 2026 | 3.29 | 3.36 | 3.27 | 3.29 | 3.29 | - | 10,282 |
| Feb 24, 2026 | 3.32 | 3.42 | 3.28 | 3.29 | 3.29 | 0.61% | 19,525 |
| Feb 23, 2026 | 3.25 | 3.85 | 3.22 | 3.27 | 3.27 | -2.10% | 42,001 |
| Feb 20, 2026 | 3.27 | 3.35 | 3.23 | 3.34 | 3.34 | 0.60% | 29,235 |
| Feb 19, 2026 | 3.31 | 3.37 | 3.26 | 3.32 | 3.32 | -0.60% | 11,473 |
| Feb 18, 2026 | 3.25 | 3.36 | 3.25 | 3.34 | 3.34 | 0.91% | 12,195 |
| Feb 17, 2026 | 3.36 | 3.42 | 3.11 | 3.31 | 3.31 | -0.30% | 26,571 |
| Feb 16, 2026 | 3.37 | 3.40 | 3.26 | 3.32 | 3.32 | -1.48% | 10,472 |
| Feb 13, 2026 | 3.35 | 3.37 | 3.32 | 3.37 | 3.37 | 0.60% | 11,546 |
| Feb 12, 2026 | 3.40 | 3.40 | 3.33 | 3.35 | 3.35 | -0.30% | 14,827 |
| Feb 11, 2026 | 3.40 | 3.40 | 3.33 | 3.36 | 3.36 | -2.04% | 26,327 |
| Feb 10, 2026 | 3.34 | 3.45 | 3.34 | 3.43 | 3.43 | 1.48% | 26,675 |
| Feb 9, 2026 | 3.41 | 3.41 | 3.35 | 3.38 | 3.38 | 0.30% | 8,299 |
| Feb 6, 2026 | 3.57 | 3.57 | 3.25 | 3.37 | 3.37 | -3.16% | 18,396 |
| Feb 5, 2026 | 3.36 | 3.58 | 3.36 | 3.48 | 3.48 | 2.35% | 17,283 |
| Feb 4, 2026 | 3.33 | 3.47 | 3.33 | 3.40 | 3.40 | -0.58% | 13,458 |
| Feb 3, 2026 | 3.31 | 3.43 | 3.31 | 3.42 | 3.42 | 1.79% | 15,341 |
| Feb 2, 2026 | 3.34 | 3.39 | 3.30 | 3.36 | 3.36 | 0.60% | 9,202 |
| Feb 1, 2026 | 3.32 | 3.44 | 3.32 | 3.34 | 3.34 | -0.60% | 21,608 |
| Jan 30, 2026 | 3.35 | 3.47 | 3.32 | 3.36 | 3.36 | -2.61% | 14,750 |
| Jan 29, 2026 | 3.48 | 3.58 | 3.39 | 3.45 | 3.45 | -2.27% | 19,651 |
| Jan 28, 2026 | 3.25 | 3.78 | 3.25 | 3.53 | 3.53 | 4.44% | 31,558 |
| Jan 27, 2026 | 3.44 | 3.47 | 3.35 | 3.38 | 3.38 | -0.59% | 12,547 |
| Jan 23, 2026 | 3.22 | 3.55 | 3.19 | 3.40 | 3.40 | 3.34% | 27,874 |
| Jan 22, 2026 | 3.35 | 3.39 | 3.21 | 3.29 | 3.29 | -1.79% | 17,142 |
| Jan 21, 2026 | 3.47 | 3.56 | 3.26 | 3.35 | 3.35 | -4.56% | 38,542 |
| Jan 20, 2026 | 3.42 | 3.64 | 3.35 | 3.51 | 3.51 | 2.03% | 32,071 |
| Jan 19, 2026 | 3.37 | 3.84 | 3.37 | 3.44 | 3.44 | 1.47% | 23,432 |
| Jan 16, 2026 | 3.55 | 3.55 | 3.21 | 3.39 | 3.39 | -3.69% | 55,786 |
| Jan 14, 2026 | 3.50 | 4.12 | 3.45 | 3.52 | 3.52 | 0.57% | 62,370 |
| Jan 13, 2026 | 3.45 | 3.59 | 3.45 | 3.50 | 3.50 | -3.58% | 18,569 |
| Jan 12, 2026 | 3.67 | 3.67 | 3.50 | 3.63 | 3.63 | 1.97% | 22,793 |
| Jan 9, 2026 | 3.51 | 3.67 | 3.41 | 3.56 | 3.56 | 1.42% | 15,744 |
| Jan 8, 2026 | 3.84 | 3.85 | 3.35 | 3.51 | 3.51 | -5.39% | 50,893 |
| Jan 7, 2026 | 3.53 | 3.81 | 3.53 | 3.71 | 3.71 | 3.06% | 36,506 |
| Jan 6, 2026 | 3.42 | 3.90 | 3.42 | 3.60 | 3.60 | 0.56% | 64,169 |
| Jan 5, 2026 | 3.82 | 3.82 | 3.58 | 3.58 | 3.58 | -2.98% | 38,502 |
| Jan 2, 2026 | 3.40 | 4.08 | 3.40 | 3.69 | 3.69 | 8.53% | 86,244 |
| Jan 1, 2026 | 3.36 | 3.44 | 3.36 | 3.40 | 3.40 | 1.49% | 15,526 |
| Dec 31, 2025 | 3.50 | 3.57 | 3.21 | 3.35 | 3.35 | -3.18% | 37,589 |
| Dec 30, 2025 | 3.39 | 3.47 | 3.35 | 3.46 | 3.46 | 0.58% | 9,087 |
| Dec 29, 2025 | 3.49 | 3.50 | 3.41 | 3.44 | 3.44 | 0.29% | 13,728 |
| Dec 26, 2025 | 3.41 | 3.48 | 3.40 | 3.43 | 3.43 | 0.59% | 9,295 |
| Dec 24, 2025 | 3.49 | 3.52 | 3.05 | 3.41 | 3.41 | -3.12% | 91,477 |
| Dec 23, 2025 | 3.69 | 3.69 | 3.48 | 3.52 | 3.52 | -0.56% | 28,046 |
| Dec 22, 2025 | 3.48 | 3.76 | 3.48 | 3.54 | 3.54 | 0.57% | 17,724 |
| Dec 19, 2025 | 3.42 | 3.57 | 3.42 | 3.52 | 3.52 | 1.15% | 13,038 |
| Dec 18, 2025 | 3.53 | 3.53 | 3.45 | 3.48 | 3.48 | -0.29% | 10,728 |
| Dec 17, 2025 | 3.67 | 3.67 | 3.47 | 3.49 | 3.49 | -1.41% | 21,459 |
| Dec 16, 2025 | 3.60 | 3.60 | 3.50 | 3.54 | 3.54 | 2.61% | 11,109 |
| Dec 15, 2025 | 3.48 | 3.84 | 3.25 | 3.45 | 3.45 | -1.99% | 86,412 |
| Dec 12, 2025 | 3.45 | 3.75 | 3.41 | 3.52 | 3.52 | 1.73% | 8,226 |
| Dec 11, 2025 | 3.38 | 3.68 | 3.05 | 3.46 | 3.46 | - | 77,640 |
| Dec 10, 2025 | 3.41 | 3.65 | 3.41 | 3.46 | 3.46 | -3.35% | 21,779 |
| Dec 9, 2025 | 3.60 | 3.63 | 3.55 | 3.58 | 3.58 | 0.85% | 17,650 |
| Dec 8, 2025 | 3.57 | 3.78 | 3.41 | 3.55 | 3.55 | -2.20% | 37,420 |
| Dec 5, 2025 | 3.67 | 3.80 | 3.55 | 3.63 | 3.63 | -1.09% | 17,515 |
| Dec 4, 2025 | 3.76 | 3.76 | 3.51 | 3.67 | 3.67 | -0.54% | 30,549 |
| Dec 3, 2025 | 3.74 | 3.77 | 3.60 | 3.69 | 3.69 | 1.10% | 13,962 |
| Dec 2, 2025 | 3.67 | 3.77 | 3.63 | 3.65 | 3.65 | -0.54% | 5,004 |
| Dec 1, 2025 | 3.70 | 3.79 | 3.45 | 3.67 | 3.67 | -1.87% | 46,924 |
| Nov 28, 2025 | 3.78 | 3.85 | 3.20 | 3.74 | 3.74 | -1.32% | 95,309 |
| Nov 27, 2025 | 3.80 | 3.87 | 3.70 | 3.79 | 3.79 | -0.26% | 19,661 |
| Nov 26, 2025 | 3.78 | 3.85 | 3.78 | 3.80 | 3.80 | 0.53% | 14,755 |
| Nov 25, 2025 | 3.82 | 3.88 | 3.76 | 3.78 | 3.78 | -1.56% | 10,427 |
| Nov 24, 2025 | 3.70 | 3.89 | 3.70 | 3.84 | 3.84 | 0.79% | 33,276 |
| Nov 21, 2025 | 3.85 | 3.89 | 3.65 | 3.81 | 3.81 | -1.04% | 40,406 |
| Nov 20, 2025 | 3.83 | 3.87 | 3.80 | 3.85 | 3.85 | 0.52% | 14,173 |
| Nov 19, 2025 | 3.72 | 3.83 | 3.72 | 3.83 | 3.83 | 3.23% | 18,454 |
| Nov 18, 2025 | 3.80 | 3.80 | 3.70 | 3.71 | 3.71 | -2.37% | 22,876 |
| Nov 17, 2025 | 3.81 | 3.87 | 3.71 | 3.80 | 3.80 | -0.52% | 7,349 |
| Nov 14, 2025 | 3.80 | 3.89 | 3.78 | 3.82 | 3.82 | -0.52% | 15,555 |
| Nov 13, 2025 | 3.94 | 3.94 | 3.82 | 3.84 | 3.84 | -0.78% | 14,009 |
| Nov 12, 2025 | 3.77 | 3.96 | 3.77 | 3.87 | 3.87 | 0.52% | 29,504 |
| Nov 11, 2025 | 3.93 | 3.99 | 3.52 | 3.85 | 3.85 | -2.53% | 34,592 |
| Nov 10, 2025 | 3.90 | 3.98 | 3.85 | 3.95 | 3.95 | 1.28% | 19,033 |
| Nov 7, 2025 | 3.81 | 3.96 | 3.81 | 3.90 | 3.90 | 1.04% | 24,813 |
| Nov 6, 2025 | 3.98 | 3.98 | 3.82 | 3.86 | 3.86 | -1.78% | 12,651 |
| Nov 4, 2025 | 3.91 | 3.98 | 3.75 | 3.93 | 3.93 | - | 27,249 |
| Nov 3, 2025 | 3.97 | 3.97 | 3.90 | 3.93 | 3.93 | -0.25% | 11,526 |
| Oct 31, 2025 | 3.99 | 3.99 | 3.90 | 3.94 | 3.94 | 0.51% | 11,380 |
| Oct 30, 2025 | 3.92 | 3.98 | 3.88 | 3.92 | 3.92 | -1.01% | 18,244 |
| Oct 29, 2025 | 4.00 | 4.00 | 3.91 | 3.96 | 3.96 | - | 19,438 |
| Oct 28, 2025 | 3.91 | 4.02 | 3.89 | 3.96 | 3.96 | 1.80% | 11,772 |
| Oct 27, 2025 | 4.03 | 4.03 | 3.85 | 3.89 | 3.89 | -1.52% | 46,793 |
| Oct 24, 2025 | 3.84 | 4.05 | 3.84 | 3.95 | 3.95 | 1.28% | 20,009 |
| Oct 23, 2025 | 3.90 | 4.05 | 3.75 | 3.90 | 3.90 | -1.27% | 102,421 |
| Oct 21, 2025 | 4.17 | 4.17 | 3.93 | 3.95 | 3.95 | - | 16,035 |
| Oct 20, 2025 | 3.85 | 3.97 | 3.83 | 3.95 | 3.95 | 1.28% | 10,696 |
| Oct 17, 2025 | 3.86 | 3.95 | 3.86 | 3.90 | 3.90 | 0.26% | 16,380 |
| Oct 16, 2025 | 3.70 | 3.97 | 3.70 | 3.89 | 3.89 | -2.51% | 31,477 |
| Oct 15, 2025 | 3.86 | 4.07 | 3.86 | 3.99 | 3.99 | 2.05% | 20,394 |
| Oct 14, 2025 | 3.95 | 3.95 | 3.89 | 3.91 | 3.91 | -1.51% | 58,257 |