Zenith Healthcare Limited (BOM:530665)
India
· Delayed Price · Currency is INR 3.230
+0.060 (1.89%)
At close: Apr 28, 2026
Zenith Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.24 | 3.25 | 3.20 | 3.23 | 3.23 | 1.89% | 20,039 |
| Apr 27, 2026 | 3.17 | 3.17 | 3.15 | 3.17 | 3.17 | - | 14,039 |
| Apr 24, 2026 | 3.18 | 3.23 | 3.10 | 3.17 | 3.17 | 0.32% | 7,262 |
| Apr 23, 2026 | 3.15 | 3.22 | 3.12 | 3.16 | 3.16 | -0.32% | 31,112 |
| Apr 22, 2026 | 3.15 | 3.34 | 3.15 | 3.17 | 3.17 | 0.63% | 29,338 |
| Apr 21, 2026 | 3.35 | 3.35 | 3.02 | 3.15 | 3.15 | -0.94% | 27,407 |
| Apr 20, 2026 | 3.23 | 3.34 | 3.15 | 3.18 | 3.18 | -3.05% | 48,154 |
| Apr 17, 2026 | 3.37 | 3.37 | 3.16 | 3.28 | 3.28 | -0.30% | 10,508 |
| Apr 16, 2026 | 3.43 | 3.43 | 3.26 | 3.29 | 3.29 | -0.60% | 14,606 |
| Apr 15, 2026 | 3.23 | 3.35 | 3.22 | 3.31 | 3.31 | 2.48% | 20,193 |
| Apr 13, 2026 | 3.22 | 3.29 | 3.22 | 3.23 | 3.23 | -1.82% | 14,843 |
| Apr 10, 2026 | 3.24 | 3.40 | 3.22 | 3.29 | 3.29 | - | 17,469 |
| Apr 9, 2026 | 3.33 | 3.43 | 3.21 | 3.29 | 3.29 | -1.20% | 25,162 |
| Apr 8, 2026 | 3.31 | 3.49 | 3.23 | 3.33 | 3.33 | 4.06% | 44,939 |
| Apr 7, 2026 | 3.59 | 3.59 | 3.15 | 3.20 | 3.20 | -3.61% | 20,286 |
| Apr 6, 2026 | 3.50 | 3.50 | 3.21 | 3.32 | 3.32 | 11.04% | 46,242 |
| Apr 2, 2026 | 2.94 | 2.99 | 2.60 | 2.99 | 2.99 | 3.82% | 52,153 |
| Apr 1, 2026 | 2.40 | 2.90 | 2.40 | 2.88 | 2.88 | 19.01% | 47,586 |
| Mar 30, 2026 | 2.78 | 2.89 | 2.23 | 2.42 | 2.42 | -12.95% | 97,079 |
| Mar 27, 2026 | 3.00 | 3.17 | 2.75 | 2.78 | 2.78 | -7.33% | 72,583 |
| Mar 25, 2026 | 2.97 | 3.03 | 2.93 | 3.00 | 3.00 | -0.66% | 19,655 |
| Mar 24, 2026 | 3.30 | 3.30 | 3.00 | 3.02 | 3.02 | 2.37% | 10,056 |
| Mar 23, 2026 | 3.17 | 3.17 | 2.86 | 2.95 | 2.95 | -6.94% | 34,871 |
| Mar 20, 2026 | 3.36 | 3.58 | 3.05 | 3.17 | 3.17 | -5.65% | 39,740 |
| Mar 19, 2026 | 3.24 | 3.52 | 3.10 | 3.36 | 3.36 | 5.66% | 36,081 |
| Mar 18, 2026 | 3.20 | 3.25 | 2.93 | 3.18 | 3.18 | - | 22,589 |
| Mar 17, 2026 | 3.15 | 3.20 | 3.01 | 3.18 | 3.18 | 8.53% | 31,701 |
| Mar 16, 2026 | 2.96 | 2.96 | 2.72 | 2.93 | 2.93 | 1.74% | 23,021 |
| Mar 13, 2026 | 2.86 | 2.93 | 2.78 | 2.88 | 2.88 | 2.13% | 31,035 |
| Mar 12, 2026 | 2.82 | 2.82 | 2.68 | 2.82 | 2.82 | - | 13,854 |
| Mar 11, 2026 | 2.79 | 2.83 | 2.62 | 2.82 | 2.82 | 1.08% | 29,150 |
| Mar 10, 2026 | 2.93 | 3.14 | 2.50 | 2.79 | 2.79 | -5.74% | 122,502 |
| 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 |