ZIM Laboratories Limited (BOM:541400)
India
· Delayed Price · Currency is INR 84.68
-1.65 (-1.91%)
At close: Apr 28, 2026
ZIM Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 85.75 | 85.90 | 84.68 | 84.70 | 84.70 | 0.02% | 1,121 |
| Apr 28, 2026 | 86.67 | 87.39 | 84.30 | 84.68 | 84.68 | -1.91% | 2,392 |
| Apr 27, 2026 | 82.00 | 87.00 | 82.00 | 86.33 | 86.33 | 3.34% | 1,282 |
| Apr 24, 2026 | 84.00 | 84.00 | 80.15 | 83.54 | 83.54 | -1.09% | 2,874 |
| Apr 23, 2026 | 87.31 | 89.01 | 83.90 | 84.46 | 84.46 | -2.73% | 4,259 |
| Apr 22, 2026 | 89.90 | 89.90 | 83.41 | 86.83 | 86.83 | 3.60% | 2,063 |
| Apr 21, 2026 | 80.10 | 84.35 | 79.71 | 83.81 | 83.81 | 5.75% | 6,328 |
| Apr 20, 2026 | 79.72 | 80.05 | 77.22 | 79.25 | 79.25 | -0.59% | 4,406 |
| Apr 17, 2026 | 76.22 | 80.00 | 75.35 | 79.72 | 79.72 | 4.89% | 12,890 |
| Apr 16, 2026 | 75.71 | 76.34 | 73.62 | 76.00 | 76.00 | -0.11% | 2,017 |
| Apr 15, 2026 | 73.94 | 76.93 | 73.86 | 76.08 | 76.08 | 4.66% | 11,170 |
| Apr 13, 2026 | 71.39 | 72.99 | 70.90 | 72.69 | 72.69 | -0.52% | 3,084 |
| Apr 10, 2026 | 71.98 | 74.00 | 71.98 | 73.07 | 73.07 | 4.36% | 3,284 |
| Apr 9, 2026 | 71.71 | 72.30 | 69.00 | 70.02 | 70.02 | -1.80% | 7,680 |
| Apr 8, 2026 | 69.29 | 71.66 | 68.97 | 71.30 | 71.30 | 3.97% | 2,538 |
| Apr 7, 2026 | 67.83 | 68.76 | 67.65 | 68.58 | 68.58 | 1.89% | 28 |
| Apr 6, 2026 | 66.67 | 68.82 | 66.17 | 67.31 | 67.31 | 0.96% | 1,922 |
| Apr 2, 2026 | 64.12 | 67.00 | 62.48 | 66.67 | 66.67 | 3.98% | 2,429 |
| Apr 1, 2026 | 63.95 | 64.32 | 63.15 | 64.12 | 64.12 | 7.10% | 419 |
| Mar 30, 2026 | 61.10 | 63.00 | 59.72 | 59.87 | 59.87 | -6.58% | 4,875 |
| Mar 27, 2026 | 65.45 | 65.45 | 61.20 | 64.09 | 64.09 | 0.74% | 6,958 |
| Mar 25, 2026 | 64.95 | 66.30 | 63.40 | 63.62 | 63.62 | -0.06% | 7,500 |
| Mar 24, 2026 | 60.00 | 64.15 | 60.00 | 63.66 | 63.66 | 3.14% | 7,489 |
| Mar 23, 2026 | 67.00 | 67.00 | 60.00 | 61.72 | 61.72 | -10.03% | 5,712 |
| Mar 20, 2026 | 67.30 | 68.80 | 66.70 | 68.60 | 68.60 | 1.06% | 461 |
| Mar 19, 2026 | 67.00 | 68.57 | 66.00 | 67.88 | 67.88 | 0.50% | 3,041 |
| Mar 18, 2026 | 71.95 | 71.95 | 67.24 | 67.54 | 67.54 | -2.02% | 3,925 |
| Mar 17, 2026 | 68.90 | 73.10 | 68.16 | 68.93 | 68.93 | 6.87% | 9,976 |
| Mar 16, 2026 | 66.00 | 66.12 | 63.48 | 64.50 | 64.50 | -3.28% | 1,111 |
| Mar 13, 2026 | 67.80 | 67.80 | 64.00 | 66.69 | 66.69 | 2.84% | 1,223 |
| Mar 12, 2026 | 68.03 | 68.03 | 64.35 | 64.85 | 64.85 | -4.07% | 3,041 |
| Mar 11, 2026 | 67.59 | 68.49 | 67.00 | 67.60 | 67.60 | 0.37% | 1,215 |
| Mar 10, 2026 | 67.74 | 69.48 | 66.56 | 67.35 | 67.35 | -0.33% | 2,943 |
| Mar 9, 2026 | 66.10 | 70.98 | 64.23 | 67.57 | 67.57 | 1.08% | 20,432 |
| Mar 6, 2026 | 67.80 | 67.80 | 66.30 | 66.85 | 66.85 | -1.33% | 3,333 |
| Mar 5, 2026 | 69.34 | 69.41 | 67.30 | 67.75 | 67.75 | -0.69% | 1,604 |
| Mar 4, 2026 | 67.23 | 69.75 | 66.00 | 68.22 | 68.22 | -0.52% | 947 |
| Mar 2, 2026 | 69.43 | 70.93 | 68.16 | 68.58 | 68.58 | -1.39% | 3,068 |
| Feb 27, 2026 | 70.40 | 72.50 | 69.50 | 69.55 | 69.55 | -1.22% | 1,553 |
| Feb 26, 2026 | 69.15 | 70.75 | 68.34 | 70.41 | 70.41 | 2.77% | 801 |
| Feb 25, 2026 | 68.50 | 70.37 | 68.20 | 68.51 | 68.51 | 0.71% | 1,437 |
| Feb 24, 2026 | 68.91 | 68.98 | 67.96 | 68.03 | 68.03 | -2.72% | 9,216 |
| Feb 23, 2026 | 70.30 | 71.15 | 69.75 | 69.93 | 69.93 | -1.49% | 766 |
| Feb 20, 2026 | 71.02 | 71.33 | 70.35 | 70.99 | 70.99 | -0.04% | 3,542 |
| Feb 19, 2026 | 71.25 | 71.25 | 70.95 | 71.02 | 71.02 | -1.74% | 592 |
| Feb 18, 2026 | 70.56 | 72.50 | 70.56 | 72.28 | 72.28 | 2.44% | 313 |
| Feb 17, 2026 | 71.40 | 72.31 | 69.67 | 70.56 | 70.56 | -1.37% | 5,087 |
| Feb 16, 2026 | 71.25 | 72.05 | 68.32 | 71.54 | 71.54 | -0.35% | 2,518 |
| Feb 13, 2026 | 73.50 | 74.89 | 70.50 | 71.79 | 71.79 | -5.09% | 3,670 |
| Feb 12, 2026 | 77.37 | 77.49 | 74.10 | 75.64 | 75.64 | -1.29% | 6,343 |
| Feb 11, 2026 | 78.78 | 78.78 | 74.75 | 76.63 | 76.63 | -1.72% | 589 |
| Feb 10, 2026 | 72.80 | 78.00 | 72.50 | 77.97 | 77.97 | 7.40% | 22,424 |
| Feb 9, 2026 | 71.68 | 72.85 | 70.99 | 72.60 | 72.60 | 0.69% | 1,756 |
| Feb 6, 2026 | 71.82 | 72.45 | 71.82 | 72.10 | 72.10 | 0.40% | 100 |
| Feb 5, 2026 | 72.07 | 73.30 | 70.83 | 71.81 | 71.81 | -0.68% | 1,199 |
| Feb 4, 2026 | 73.30 | 73.30 | 72.20 | 72.30 | 72.30 | -1.77% | 587 |
| Feb 3, 2026 | 75.66 | 75.66 | 72.71 | 73.60 | 73.60 | -2.24% | 2,703 |
| Feb 2, 2026 | 71.05 | 78.00 | 70.77 | 75.29 | 75.29 | 1.06% | 27,406 |
| Feb 1, 2026 | 69.50 | 75.05 | 68.60 | 74.50 | 74.50 | 4.47% | 10,765 |
| Jan 30, 2026 | 72.35 | 73.57 | 70.17 | 71.31 | 71.31 | -3.32% | 2,871 |
| Jan 29, 2026 | 75.61 | 75.61 | 72.50 | 73.76 | 73.76 | -1.61% | 1,291 |
| Jan 28, 2026 | 71.99 | 79.90 | 71.99 | 74.97 | 74.97 | 7.87% | 3,269 |
| Jan 27, 2026 | 69.49 | 70.64 | 69.49 | 69.50 | 69.50 | -2.43% | 1,301 |
| Jan 23, 2026 | 71.26 | 71.26 | 68.56 | 71.23 | 71.23 | 0.21% | 3,815 |
| Jan 22, 2026 | 84.70 | 84.70 | 70.36 | 71.08 | 71.08 | 0.34% | 1,773 |
| Jan 21, 2026 | 74.95 | 75.98 | 70.11 | 70.84 | 70.84 | -6.91% | 2,251 |
| Jan 20, 2026 | 78.63 | 79.30 | 75.65 | 76.10 | 76.10 | -2.91% | 1,463 |
| Jan 19, 2026 | 79.70 | 79.70 | 77.10 | 78.38 | 78.38 | -1.27% | 4,141 |
| Jan 16, 2026 | 78.50 | 81.38 | 77.50 | 79.39 | 79.39 | 4.87% | 10,277 |
| Jan 14, 2026 | 76.10 | 76.98 | 74.81 | 75.70 | 75.70 | 0.42% | 3,504 |
| Jan 13, 2026 | 73.60 | 78.83 | 73.60 | 75.38 | 75.38 | 3.08% | 13,686 |
| Jan 12, 2026 | 64.10 | 74.00 | 64.10 | 73.13 | 73.13 | 6.93% | 10,372 |
| Jan 9, 2026 | 67.44 | 70.48 | 65.80 | 68.39 | 68.39 | 1.17% | 6,039 |
| Jan 8, 2026 | 69.50 | 69.50 | 67.60 | 67.60 | 67.60 | -3.46% | 1,183 |
| Jan 7, 2026 | 69.92 | 70.99 | 69.50 | 70.02 | 70.02 | 0.62% | 2,055 |
| Jan 6, 2026 | 69.80 | 70.32 | 69.52 | 69.59 | 69.59 | -0.80% | 1,709 |
| Jan 5, 2026 | 68.01 | 70.63 | 68.01 | 70.15 | 70.15 | -1.35% | 1,172 |
| Jan 2, 2026 | 70.50 | 71.27 | 70.06 | 71.11 | 71.11 | 0.87% | 1,693 |
| Jan 1, 2026 | 71.10 | 71.38 | 70.14 | 70.50 | 70.50 | -1.93% | 541 |
| Dec 31, 2025 | 70.85 | 72.73 | 70.85 | 71.89 | 71.89 | 3.62% | 1,384 |
| Dec 30, 2025 | 68.80 | 72.00 | 68.30 | 69.38 | 69.38 | 0.84% | 2,569 |
| Dec 29, 2025 | 68.20 | 68.80 | 68.20 | 68.80 | 68.80 | 0.28% | 1,822 |
| Dec 26, 2025 | 74.80 | 74.80 | 67.05 | 68.61 | 68.61 | -2.26% | 880 |
| Dec 24, 2025 | 72.60 | 72.60 | 70.20 | 70.20 | 70.20 | -2.61% | 1,626 |
| Dec 23, 2025 | 71.54 | 72.08 | 71.54 | 72.08 | 72.08 | 1.18% | 79 |
| Dec 22, 2025 | 71.49 | 71.49 | 70.51 | 71.24 | 71.24 | 0.86% | 518 |
| Dec 19, 2025 | 70.67 | 71.15 | 70.63 | 70.63 | 70.63 | -0.73% | 396 |
| Dec 18, 2025 | 70.40 | 71.15 | 68.91 | 71.15 | 71.15 | -0.59% | 2,035 |
| Dec 17, 2025 | 70.10 | 71.90 | 70.06 | 71.57 | 71.57 | 1.59% | 955 |
| Dec 16, 2025 | 70.96 | 71.60 | 69.74 | 70.45 | 70.45 | -0.83% | 2,462 |
| Dec 15, 2025 | 72.46 | 72.46 | 71.00 | 71.04 | 71.04 | -3.47% | 2,958 |
| Dec 12, 2025 | 74.80 | 75.12 | 73.00 | 73.59 | 73.59 | -1.79% | 2,308 |
| Dec 11, 2025 | 74.18 | 75.55 | 73.70 | 74.93 | 74.93 | 0.74% | 1,859 |
| Dec 10, 2025 | 72.92 | 75.40 | 72.50 | 74.38 | 74.38 | 2.00% | 5,663 |
| Dec 9, 2025 | 70.60 | 72.92 | 70.60 | 72.92 | 72.92 | 4.68% | 3,811 |
| Dec 8, 2025 | 69.60 | 71.05 | 69.37 | 69.66 | 69.66 | -1.44% | 197 |
| Dec 5, 2025 | 70.52 | 71.01 | 70.40 | 70.68 | 70.68 | -0.66% | 428 |
| Dec 4, 2025 | 71.39 | 71.39 | 69.49 | 71.15 | 71.15 | - | 1,244 |
| Dec 3, 2025 | 71.47 | 71.47 | 70.30 | 71.15 | 71.15 | -0.45% | 516 |
| Dec 2, 2025 | 72.61 | 72.61 | 71.20 | 71.47 | 71.47 | -2.32% | 672 |