Zenotech Laboratories Limited (BOM:532039)
India
· Delayed Price · Currency is INR 45.43
-1.27 (-2.72%)
At close: Apr 28, 2026
Zenotech Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.70 | 46.70 | 45.10 | 45.43 | 45.43 | -2.72% | 7,857 |
| Apr 27, 2026 | 46.41 | 47.34 | 46.02 | 46.70 | 46.70 | 2.64% | 2,757 |
| Apr 24, 2026 | 48.00 | 48.00 | 45.00 | 45.50 | 45.50 | -2.99% | 6,632 |
| Apr 23, 2026 | 47.00 | 47.00 | 46.35 | 46.90 | 46.90 | -0.21% | 3,385 |
| Apr 22, 2026 | 47.65 | 48.60 | 46.75 | 47.00 | 47.00 | 0.99% | 6,590 |
| Apr 21, 2026 | 45.70 | 48.00 | 45.70 | 46.54 | 46.54 | -1.94% | 2,045 |
| Apr 20, 2026 | 48.56 | 49.37 | 47.02 | 47.46 | 47.46 | -3.87% | 20,090 |
| Apr 17, 2026 | 48.00 | 49.55 | 48.00 | 49.37 | 49.37 | 2.79% | 6,874 |
| Apr 16, 2026 | 47.00 | 48.45 | 46.60 | 48.03 | 48.03 | 3.16% | 6,803 |
| Apr 15, 2026 | 47.50 | 49.27 | 46.15 | 46.56 | 46.56 | -1.44% | 7,692 |
| Apr 13, 2026 | 49.25 | 49.25 | 47.05 | 47.24 | 47.24 | -4.35% | 5,186 |
| Apr 10, 2026 | 48.50 | 49.94 | 47.00 | 49.39 | 49.39 | 2.87% | 13,513 |
| Apr 9, 2026 | 46.06 | 48.60 | 45.11 | 48.01 | 48.01 | 4.35% | 21,369 |
| Apr 8, 2026 | 45.00 | 46.98 | 45.00 | 46.01 | 46.01 | 7.78% | 22,156 |
| Apr 7, 2026 | 42.16 | 43.28 | 41.15 | 42.69 | 42.69 | -0.14% | 6,151 |
| Apr 6, 2026 | 44.00 | 44.00 | 42.51 | 42.75 | 42.75 | 0.28% | 3,133 |
| Apr 2, 2026 | 37.50 | 43.70 | 36.04 | 42.63 | 42.63 | 13.08% | 14,762 |
| Apr 1, 2026 | 35.90 | 37.78 | 35.90 | 37.70 | 37.70 | 9.94% | 12,863 |
| Mar 30, 2026 | 35.42 | 36.29 | 33.55 | 34.29 | 34.29 | -3.11% | 18,974 |
| Mar 27, 2026 | 38.00 | 38.00 | 34.50 | 35.39 | 35.39 | -7.69% | 70,458 |
| Mar 25, 2026 | 37.29 | 38.70 | 36.70 | 38.34 | 38.34 | 4.87% | 15,774 |
| Mar 24, 2026 | 35.26 | 38.01 | 35.26 | 36.56 | 36.56 | 0.83% | 13,237 |
| Mar 23, 2026 | 40.70 | 40.70 | 34.99 | 36.26 | 36.26 | -9.35% | 21,077 |
| Mar 20, 2026 | 40.50 | 41.84 | 39.07 | 40.00 | 40.00 | -2.08% | 6,601 |
| Mar 19, 2026 | 40.22 | 41.70 | 40.10 | 40.85 | 40.85 | -0.87% | 40,254 |
| Mar 18, 2026 | 40.93 | 41.80 | 40.02 | 41.21 | 41.21 | 1.53% | 12,684 |
| Mar 17, 2026 | 41.00 | 41.00 | 39.35 | 40.59 | 40.59 | 4.29% | 25,899 |
| Mar 16, 2026 | 41.58 | 41.90 | 37.90 | 38.92 | 38.92 | -4.51% | 61,405 |
| Mar 13, 2026 | 41.80 | 42.50 | 40.40 | 40.76 | 40.76 | -2.88% | 62,002 |
| Mar 12, 2026 | 42.55 | 43.82 | 41.53 | 41.97 | 41.97 | -2.03% | 11,314 |
| Mar 11, 2026 | 42.25 | 44.00 | 42.25 | 42.84 | 42.84 | 2.00% | 7,086 |
| Mar 10, 2026 | 43.00 | 43.00 | 41.20 | 42.00 | 42.00 | 1.92% | 6,384 |
| Mar 9, 2026 | 44.98 | 44.98 | 41.00 | 41.21 | 41.21 | -6.55% | 16,575 |
| Mar 6, 2026 | 43.49 | 44.47 | 43.16 | 44.10 | 44.10 | 2.46% | 8,345 |
| Mar 5, 2026 | 45.45 | 45.45 | 42.05 | 43.04 | 43.04 | -1.17% | 18,696 |
| Mar 4, 2026 | 43.72 | 45.64 | 43.00 | 43.55 | 43.55 | -3.39% | 16,140 |
| Mar 2, 2026 | 44.61 | 46.80 | 43.13 | 45.08 | 45.08 | -0.09% | 8,791 |
| Feb 27, 2026 | 46.98 | 46.98 | 44.78 | 45.12 | 45.12 | -0.44% | 4,159 |
| Feb 26, 2026 | 45.50 | 46.87 | 45.30 | 45.32 | 45.32 | 0.09% | 1,089 |
| Feb 25, 2026 | 46.80 | 46.80 | 45.25 | 45.28 | 45.28 | 0.47% | 332 |
| Feb 24, 2026 | 47.50 | 47.50 | 45.05 | 45.07 | 45.07 | -4.65% | 12,287 |
| Feb 23, 2026 | 47.00 | 47.74 | 46.30 | 47.27 | 47.27 | 1.96% | 4,871 |
| Feb 20, 2026 | 45.50 | 46.75 | 45.40 | 46.36 | 46.36 | 2.16% | 10,190 |
| Feb 19, 2026 | 46.00 | 46.50 | 44.00 | 45.38 | 45.38 | -1.35% | 16,051 |
| Feb 18, 2026 | 46.48 | 46.48 | 45.02 | 46.00 | 46.00 | 0.63% | 6,369 |
| Feb 17, 2026 | 45.80 | 46.74 | 45.57 | 45.71 | 45.71 | -0.52% | 2,652 |
| Feb 16, 2026 | 45.16 | 46.24 | 44.62 | 45.95 | 45.95 | 1.82% | 18,480 |
| Feb 13, 2026 | 46.98 | 46.98 | 45.00 | 45.13 | 45.13 | -3.07% | 5,468 |
| Feb 12, 2026 | 46.99 | 46.99 | 45.71 | 46.56 | 46.56 | 0.63% | 4,069 |
| Feb 11, 2026 | 46.10 | 47.40 | 46.02 | 46.27 | 46.27 | -1.28% | 2,502 |
| Feb 10, 2026 | 47.89 | 47.89 | 45.56 | 46.87 | 46.87 | 0.73% | 6,496 |
| Feb 9, 2026 | 46.90 | 47.40 | 46.23 | 46.53 | 46.53 | 1.82% | 9,536 |
| Feb 6, 2026 | 45.50 | 45.79 | 44.00 | 45.70 | 45.70 | 2.19% | 10,785 |
| Feb 5, 2026 | 45.25 | 45.38 | 44.13 | 44.72 | 44.72 | -1.71% | 3,607 |
| Feb 4, 2026 | 44.00 | 45.89 | 44.00 | 45.50 | 45.50 | 1.54% | 8,767 |
| Feb 3, 2026 | 45.00 | 45.00 | 43.83 | 44.81 | 44.81 | 2.14% | 19,684 |
| Feb 2, 2026 | 44.99 | 44.99 | 43.05 | 43.87 | 43.87 | -1.94% | 3,035 |
| Feb 1, 2026 | 44.90 | 45.00 | 43.50 | 44.74 | 44.74 | -0.04% | 4,438 |
| Jan 30, 2026 | 44.90 | 45.00 | 43.80 | 44.76 | 44.76 | 2.08% | 42,136 |
| Jan 29, 2026 | 47.50 | 47.50 | 43.05 | 43.85 | 43.85 | -6.20% | 27,512 |
| Jan 28, 2026 | 43.01 | 47.00 | 43.01 | 46.75 | 46.75 | 5.82% | 4,177 |
| Jan 27, 2026 | 46.49 | 46.49 | 44.05 | 44.18 | 44.18 | -4.97% | 14,081 |
| Jan 23, 2026 | 46.95 | 46.99 | 45.20 | 46.49 | 46.49 | 0.06% | 10,212 |
| Jan 22, 2026 | 44.63 | 46.65 | 44.00 | 46.46 | 46.46 | 1.35% | 10,576 |
| Jan 21, 2026 | 45.50 | 46.40 | 44.31 | 45.84 | 45.84 | 3.31% | 9,003 |
| Jan 20, 2026 | 45.71 | 46.48 | 44.10 | 44.37 | 44.37 | -2.93% | 10,350 |
| Jan 19, 2026 | 45.25 | 46.49 | 45.25 | 45.71 | 45.71 | -2.39% | 1,834 |
| Jan 16, 2026 | 45.97 | 46.94 | 45.90 | 46.83 | 46.83 | 1.36% | 1,688 |
| Jan 14, 2026 | 46.00 | 46.99 | 45.55 | 46.20 | 46.20 | -1.68% | 15,240 |
| Jan 13, 2026 | 46.00 | 47.00 | 46.00 | 46.99 | 46.99 | 3.21% | 4,194 |
| Jan 12, 2026 | 46.00 | 47.38 | 45.10 | 45.53 | 45.53 | -3.17% | 7,244 |
| Jan 9, 2026 | 48.32 | 48.32 | 46.01 | 47.02 | 47.02 | -2.69% | 4,731 |
| Jan 8, 2026 | 49.00 | 49.98 | 48.00 | 48.32 | 48.32 | -1.39% | 2,968 |
| Jan 7, 2026 | 47.61 | 50.39 | 47.61 | 49.00 | 49.00 | -0.12% | 7,136 |
| Jan 6, 2026 | 49.00 | 50.93 | 47.93 | 49.06 | 49.06 | -0.06% | 20,943 |
| Jan 5, 2026 | 47.37 | 50.57 | 47.00 | 49.09 | 49.09 | 3.74% | 21,271 |
| Jan 2, 2026 | 45.70 | 48.00 | 45.70 | 47.32 | 47.32 | 2.45% | 7,905 |
| Jan 1, 2026 | 46.99 | 46.99 | 45.50 | 46.19 | 46.19 | - | 2,771 |
| Dec 31, 2025 | 46.00 | 46.59 | 45.85 | 46.19 | 46.19 | 0.72% | 3,595 |
| Dec 30, 2025 | 46.60 | 46.68 | 45.15 | 45.86 | 45.86 | -0.33% | 17,054 |
| Dec 29, 2025 | 45.01 | 47.00 | 45.01 | 46.01 | 46.01 | 0.85% | 12,468 |
| Dec 26, 2025 | 45.32 | 46.75 | 45.32 | 45.62 | 45.62 | -1.34% | 9,576 |
| Dec 24, 2025 | 46.35 | 46.35 | 45.70 | 46.24 | 46.24 | -0.26% | 1,751 |
| Dec 23, 2025 | 46.25 | 46.39 | 45.05 | 46.36 | 46.36 | 1.58% | 5,817 |
| Dec 22, 2025 | 44.26 | 46.00 | 44.26 | 45.64 | 45.64 | 3.19% | 6,874 |
| Dec 19, 2025 | 45.00 | 45.00 | 43.85 | 44.23 | 44.23 | -0.36% | 13,102 |
| Dec 18, 2025 | 45.00 | 45.74 | 43.85 | 44.39 | 44.39 | -1.64% | 7,716 |
| Dec 17, 2025 | 46.09 | 46.09 | 44.11 | 45.13 | 45.13 | -2.95% | 36,437 |
| Dec 16, 2025 | 46.68 | 47.29 | 45.76 | 46.50 | 46.50 | -0.39% | 5,194 |
| Dec 15, 2025 | 47.25 | 47.50 | 46.28 | 46.68 | 46.68 | 1.19% | 3,844 |
| Dec 12, 2025 | 47.00 | 49.00 | 46.10 | 46.13 | 46.13 | -0.86% | 5,813 |
| Dec 11, 2025 | 45.56 | 46.97 | 45.56 | 46.53 | 46.53 | 2.13% | 2,265 |
| Dec 10, 2025 | 46.80 | 46.99 | 45.36 | 45.56 | 45.56 | 0.60% | 3,812 |
| Dec 9, 2025 | 46.54 | 46.54 | 44.75 | 45.29 | 45.29 | -2.69% | 4,015 |
| Dec 8, 2025 | 46.80 | 47.45 | 45.25 | 46.54 | 46.54 | -1.77% | 6,239 |
| Dec 5, 2025 | 46.80 | 47.70 | 46.20 | 47.38 | 47.38 | 1.24% | 1,566 |
| Dec 4, 2025 | 46.81 | 48.00 | 46.25 | 46.80 | 46.80 | -0.02% | 8,968 |
| Dec 3, 2025 | 48.85 | 48.85 | 46.00 | 46.81 | 46.81 | -3.90% | 14,082 |
| Dec 2, 2025 | 48.30 | 48.85 | 48.30 | 48.71 | 48.71 | 0.85% | 3,743 |
| Dec 1, 2025 | 48.76 | 49.00 | 48.20 | 48.30 | 48.30 | -0.72% | 4,043 |