Zenith Drugs Limited (NSE:ZENITHDRUG)
India
· Delayed Price · Currency is INR 39.65
-1.20 (-2.94%)
Apr 29, 2026, 3:19 PM IST
Zenith Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 41.00 | 41.00 | 38.25 | 39.65 | 39.65 | -2.94% | 18,400 |
| Apr 28, 2026 | 40.60 | 42.00 | 40.00 | 40.85 | 40.85 | -1.57% | 13,600 |
| Apr 27, 2026 | 41.15 | 41.50 | 41.15 | 41.50 | 41.50 | -4.05% | 1,600 |
| Apr 24, 2026 | 41.70 | 43.80 | 41.70 | 43.25 | 43.25 | -2.15% | 4,800 |
| Apr 23, 2026 | 45.70 | 45.70 | 44.20 | 44.20 | 44.20 | -3.28% | 3,200 |
| Apr 22, 2026 | 43.25 | 45.70 | 43.25 | 45.70 | 45.70 | 0.77% | 2,400 |
| Apr 21, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 4.73% | 800 |
| Apr 20, 2026 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | -1.93% | 800 |
| Apr 17, 2026 | 44.95 | 45.90 | 44.15 | 44.15 | 44.15 | -1.78% | 3,200 |
| Apr 16, 2026 | 43.00 | 44.95 | 43.00 | 44.95 | 44.95 | 4.53% | 2,400 |
| Apr 15, 2026 | 42.55 | 43.60 | 42.55 | 43.00 | 43.00 | 1.18% | 7,200 |
| Apr 13, 2026 | 43.65 | 43.65 | 42.50 | 42.50 | 42.50 | - | 3,200 |
| Apr 10, 2026 | 42.05 | 42.60 | 42.05 | 42.50 | 42.50 | 3.66% | 3,200 |
| Apr 9, 2026 | 41.95 | 42.50 | 41.00 | 41.00 | 41.00 | -0.85% | 4,800 |
| Apr 8, 2026 | 42.00 | 42.00 | 40.05 | 41.35 | 41.35 | 2.48% | 8,800 |
| Apr 7, 2026 | 39.90 | 40.35 | 39.00 | 40.35 | 40.35 | -1.47% | 16,000 |
| Apr 6, 2026 | 40.00 | 40.95 | 40.00 | 40.95 | 40.95 | 2.50% | 1,600 |
| Apr 2, 2026 | 38.45 | 40.00 | 37.50 | 39.95 | 39.95 | 3.90% | 6,400 |
| Apr 1, 2026 | 38.00 | 40.00 | 38.00 | 38.45 | 38.45 | 9.23% | 18,400 |
| Mar 30, 2026 | 39.00 | 39.00 | 33.30 | 35.20 | 35.20 | -7.61% | 36,800 |
| Mar 27, 2026 | 38.50 | 39.95 | 37.00 | 38.10 | 38.10 | -7.07% | 46,400 |
| Mar 25, 2026 | 41.00 | 42.05 | 41.00 | 41.00 | 41.00 | - | 17,600 |
| Mar 24, 2026 | 41.00 | 41.95 | 40.00 | 41.00 | 41.00 | 2.50% | 24,800 |
| Mar 23, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | -2.44% | 11,200 |
| Mar 20, 2026 | 40.15 | 42.00 | 40.10 | 41.00 | 41.00 | -3.53% | 12,000 |
| Mar 19, 2026 | 41.70 | 42.50 | 40.85 | 42.50 | 42.50 | 1.43% | 30,400 |
| Mar 18, 2026 | 40.30 | 41.90 | 40.30 | 41.90 | 41.90 | 3.84% | 8,000 |
| Mar 17, 2026 | 38.05 | 40.50 | 37.70 | 40.35 | 40.35 | 2.80% | 18,400 |
| Mar 16, 2026 | 40.05 | 40.05 | 39.05 | 39.25 | 39.25 | -4.85% | 50,400 |
| Mar 13, 2026 | 42.00 | 42.05 | 41.25 | 41.25 | 41.25 | 1.98% | 2,400 |
| Mar 12, 2026 | 44.00 | 45.25 | 40.00 | 40.45 | 40.45 | -8.79% | 20,800 |
| Mar 11, 2026 | 44.50 | 44.70 | 44.10 | 44.35 | 44.35 | -0.34% | 24,800 |
| Mar 10, 2026 | 45.00 | 45.15 | 43.55 | 44.50 | 44.50 | 1.14% | 6,400 |
| Mar 9, 2026 | 37.75 | 44.00 | 37.75 | 44.00 | 44.00 | -2.65% | 10,400 |
| Mar 6, 2026 | 46.50 | 46.65 | 44.30 | 45.20 | 45.20 | -5.64% | 16,800 |
| Mar 5, 2026 | 46.50 | 47.90 | 46.50 | 47.90 | 47.90 | 4.13% | 7,200 |
| Mar 4, 2026 | 46.00 | 46.50 | 46.00 | 46.00 | 46.00 | -6.12% | 12,800 |
| Mar 2, 2026 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | -1.01% | 50,400 |
| Feb 27, 2026 | 51.30 | 51.30 | 49.50 | 49.50 | 49.50 | -2.65% | 4,000 |
| Feb 26, 2026 | 48.75 | 51.00 | 48.75 | 50.85 | 50.85 | 3.78% | 13,600 |
| Feb 25, 2026 | 47.50 | 51.00 | 47.50 | 49.00 | 49.00 | 1.55% | 16,800 |
| Feb 24, 2026 | 46.00 | 52.05 | 45.00 | 48.25 | 48.25 | 6.39% | 46,400 |
| Feb 23, 2026 | 46.90 | 46.90 | 45.00 | 45.35 | 45.35 | -3.30% | 20,800 |
| Feb 20, 2026 | 48.00 | 48.00 | 46.90 | 46.90 | 46.90 | -1.68% | 6,400 |
| Feb 19, 2026 | 48.80 | 50.35 | 47.50 | 47.70 | 47.70 | -1.75% | 8,000 |
| Feb 18, 2026 | 50.95 | 50.95 | 48.55 | 48.55 | 48.55 | 1.04% | 3,200 |
| Feb 17, 2026 | 46.50 | 51.60 | 45.15 | 48.05 | 48.05 | 2.67% | 88,000 |
| Feb 16, 2026 | 47.05 | 47.15 | 44.50 | 46.80 | 46.80 | 1.08% | 15,200 |
| Feb 13, 2026 | 46.00 | 47.75 | 46.00 | 46.30 | 46.30 | -1.49% | 10,400 |
| Feb 12, 2026 | 46.35 | 48.00 | 46.00 | 47.00 | 47.00 | -2.19% | 13,600 |
| Feb 11, 2026 | 48.50 | 48.50 | 48.00 | 48.05 | 48.05 | -0.93% | 7,200 |
| Feb 10, 2026 | 49.55 | 49.55 | 48.50 | 48.50 | 48.50 | -3.00% | 6,400 |
| Feb 9, 2026 | 47.25 | 50.00 | 47.25 | 50.00 | 50.00 | 2.04% | 32,000 |
| Feb 6, 2026 | 47.50 | 49.00 | 47.50 | 49.00 | 49.00 | -0.10% | 4,800 |
| Feb 5, 2026 | 51.00 | 51.00 | 49.05 | 49.05 | 49.05 | -1.31% | 2,400 |
| Feb 4, 2026 | 48.55 | 49.75 | 47.00 | 49.70 | 49.70 | -3.21% | 15,200 |
| Feb 3, 2026 | 52.00 | 52.00 | 51.35 | 51.35 | 51.35 | 4.80% | 3,200 |
| Feb 2, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 3,200 |
| Feb 1, 2026 | 54.00 | 54.00 | 50.00 | 50.00 | 50.00 | -8.76% | 15,200 |
| Jan 30, 2026 | 45.15 | 56.35 | 45.15 | 54.80 | 54.80 | 16.60% | 18,400 |
| Jan 29, 2026 | 46.75 | 47.00 | 46.00 | 47.00 | 47.00 | 0.53% | 16,800 |
| Jan 28, 2026 | 46.40 | 47.50 | 46.40 | 46.75 | 46.75 | -2.50% | 4,800 |
| Jan 27, 2026 | 45.10 | 47.95 | 45.00 | 47.95 | 47.95 | 2.02% | 11,200 |
| Jan 23, 2026 | 46.85 | 47.20 | 46.20 | 47.00 | 47.00 | -3.49% | 3,200 |
| Jan 22, 2026 | 46.65 | 49.90 | 46.65 | 48.70 | 48.70 | 4.06% | 5,600 |
| Jan 21, 2026 | 47.20 | 48.20 | 45.65 | 46.80 | 46.80 | -5.17% | 22,400 |
| Jan 20, 2026 | 50.95 | 51.00 | 47.00 | 49.35 | 49.35 | -2.28% | 22,400 |
| Jan 19, 2026 | 50.50 | 51.00 | 50.50 | 50.50 | 50.50 | - | 5,600 |
| Jan 16, 2026 | 50.05 | 51.00 | 50.05 | 50.50 | 50.50 | -0.88% | 4,000 |
| Jan 14, 2026 | 49.05 | 51.95 | 47.20 | 50.95 | 50.95 | 3.77% | 19,200 |
| Jan 13, 2026 | 49.05 | 49.10 | 48.10 | 49.10 | 49.10 | -1.80% | 9,600 |
| Jan 12, 2026 | 49.95 | 50.95 | 49.15 | 50.00 | 50.00 | 2.46% | 8,000 |
| Jan 9, 2026 | 51.00 | 51.00 | 45.00 | 48.80 | 48.80 | -4.31% | 30,400 |
| Jan 8, 2026 | 50.50 | 51.40 | 50.50 | 51.00 | 51.00 | 0.99% | 4,800 |
| Jan 7, 2026 | 51.00 | 51.00 | 50.10 | 50.50 | 50.50 | -1.37% | 10,400 |
| Jan 6, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.20% | 800 |
| Jan 5, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - | 1,600 |
| Jan 2, 2026 | 51.00 | 52.90 | 51.00 | 51.10 | 51.10 | 1.39% | 4,800 |
| Jan 1, 2026 | 51.90 | 51.90 | 50.40 | 50.40 | 50.40 | 0.40% | 3,200 |
| Dec 31, 2025 | 51.80 | 51.80 | 50.10 | 50.20 | 50.20 | 0.20% | 4,000 |
| Dec 30, 2025 | 51.20 | 51.35 | 50.00 | 50.10 | 50.10 | -4.30% | 24,800 |
| Dec 29, 2025 | 53.95 | 53.95 | 52.35 | 52.35 | 52.35 | -0.38% | 21,600 |
| Dec 26, 2025 | 51.00 | 52.75 | 50.25 | 52.55 | 52.55 | 0.19% | 12,800 |
| Dec 24, 2025 | 50.05 | 57.20 | 50.05 | 52.45 | 52.45 | 5.11% | 104,800 |
| Dec 23, 2025 | 51.95 | 51.95 | 49.80 | 49.90 | 49.90 | -2.82% | 7,200 |
| Dec 22, 2025 | 50.00 | 51.40 | 49.55 | 51.35 | 51.35 | 1.08% | 9,600 |
| Dec 19, 2025 | 51.00 | 52.90 | 49.90 | 50.80 | 50.80 | 1.80% | 24,000 |
| Dec 18, 2025 | 51.00 | 51.20 | 49.90 | 49.90 | 49.90 | 0.10% | 7,200 |
| Dec 17, 2025 | 51.50 | 51.50 | 49.60 | 49.85 | 49.85 | -3.20% | 16,000 |
| Dec 16, 2025 | 52.15 | 52.15 | 50.00 | 51.50 | 51.50 | -1.25% | 8,000 |
| Dec 15, 2025 | 51.50 | 53.00 | 49.80 | 52.15 | 52.15 | -1.60% | 22,400 |
| Dec 12, 2025 | 52.50 | 53.00 | 51.00 | 53.00 | 53.00 | -0.84% | 4,000 |
| Dec 11, 2025 | 54.45 | 54.60 | 51.55 | 53.45 | 53.45 | 3.29% | 7,200 |
| Dec 10, 2025 | 51.05 | 53.50 | 50.00 | 51.75 | 51.75 | 1.47% | 12,800 |
| Dec 9, 2025 | 51.90 | 52.00 | 51.00 | 51.00 | 51.00 | -0.10% | 4,800 |
| Dec 8, 2025 | 49.75 | 52.60 | 49.75 | 51.05 | 51.05 | -7.35% | 33,600 |
| Dec 5, 2025 | 55.00 | 55.10 | 55.00 | 55.10 | 55.10 | 0.92% | 2,400 |
| Dec 4, 2025 | 54.55 | 55.00 | 54.20 | 54.60 | 54.60 | 2.25% | 5,600 |
| Dec 3, 2025 | 52.15 | 53.45 | 51.30 | 53.40 | 53.40 | -0.56% | 7,200 |
| Dec 2, 2025 | 51.00 | 55.00 | 48.00 | 53.70 | 53.70 | 3.27% | 23,200 |