Skip to main content
Zota Health Care Limited (NSE:ZOTA)
India flag India · Delayed Price · Currency is INR
1,177.00
-21.20 (-1.77%)
Mar 9, 2026, 3:30 PM IST

Zota Health Care Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,191.001,194.001,153.001,167.40--2.57%37,051
Mar 6, 20261,220.901,235.001,192.901,198.201,198.20-1.98%27,846
Mar 5, 20261,195.001,229.001,195.001,222.401,222.401.10%19,707
Mar 4, 20261,190.001,220.001,182.201,209.101,209.10-0.84%27,148
Mar 2, 20261,200.001,241.901,174.001,219.401,219.400.35%34,827
Feb 27, 20261,258.001,258.001,206.001,215.101,215.10-2.22%29,056
Feb 26, 20261,226.901,252.801,226.701,242.701,242.702.30%17,791
Feb 25, 20261,249.901,275.001,200.001,214.801,214.80-2.71%83,147
Feb 24, 20261,275.001,282.801,246.001,248.701,248.70-1.72%42,894
Feb 23, 20261,322.201,332.901,264.801,270.601,270.60-3.89%70,774
Feb 20, 20261,311.001,338.801,311.001,322.001,322.00-0.44%15,992
Feb 19, 20261,369.901,374.001,315.201,327.801,327.80-2.87%24,225
Feb 18, 20261,380.001,380.001,346.001,367.001,367.00-0.48%30,922
Feb 17, 20261,379.801,387.001,357.001,373.601,373.60-0.22%17,363
Feb 16, 20261,400.801,429.401,356.201,376.601,376.60-2.22%35,219
Feb 13, 20261,400.001,429.801,370.201,407.801,407.80-0.13%65,201
Feb 12, 20261,399.701,418.901,372.001,409.601,409.600.71%34,953
Feb 11, 20261,360.001,415.001,360.001,399.701,399.700.80%61,027
Feb 10, 20261,333.001,399.901,330.001,388.601,388.604.52%76,159
Feb 9, 20261,295.001,337.001,284.501,328.501,328.503.43%86,520
Feb 6, 20261,304.401,308.701,274.901,284.501,284.50-0.67%41,574
Feb 5, 20261,330.001,333.001,287.001,293.201,293.20-2.64%34,262
Feb 4, 20261,308.501,342.501,291.401,328.201,328.202.87%39,258
Feb 3, 20261,350.001,350.001,283.001,291.101,291.101.23%40,244
Feb 2, 20261,290.001,299.601,243.901,275.401,275.40-1.13%51,989
Feb 1, 20261,298.001,335.001,280.001,290.001,290.000.12%27,538
Jan 30, 20261,292.201,296.601,265.101,288.501,288.50-0.56%25,129
Jan 29, 20261,295.001,334.801,285.701,295.701,295.70-0.47%26,575
Jan 28, 20261,266.101,318.001,266.101,301.801,301.801.60%80,550
Jan 27, 20261,320.001,322.901,275.001,281.301,281.30-2.50%47,427
Jan 23, 20261,374.501,374.501,305.001,314.201,314.20-4.49%80,011
Jan 22, 20261,199.201,400.001,199.201,376.001,376.0014.74%294,642
Jan 21, 20261,260.001,263.701,181.201,199.201,199.20-5.21%111,294
Jan 20, 20261,299.201,309.901,255.001,265.101,265.10-2.29%46,845
Jan 19, 20261,305.101,313.901,290.001,294.701,294.70-1.74%46,165
Jan 16, 20261,330.001,355.501,301.601,317.601,317.60-1.48%80,280
Jan 14, 20261,365.001,393.901,332.001,337.401,337.40-2.64%37,283
Jan 13, 20261,370.001,395.001,317.001,373.601,373.600.82%185,581
Jan 12, 20261,434.401,434.501,353.001,362.401,362.40-5.02%120,109
Jan 9, 20261,455.001,462.501,426.201,434.401,434.40-1.95%41,871
Jan 8, 20261,496.801,497.001,455.001,463.001,463.00-2.16%34,101
Jan 7, 20261,503.001,515.001,490.001,495.301,495.30-0.49%27,688
Jan 6, 20261,521.301,540.301,500.001,502.601,502.60-2.00%42,031
Jan 5, 20261,548.001,548.001,520.501,533.201,533.20-0.66%27,003
Jan 2, 20261,535.001,551.701,512.601,543.401,543.401.53%42,186
Jan 1, 20261,550.001,552.601,514.601,520.201,520.20-1.59%39,244
Dec 31, 20251,525.201,551.101,520.001,544.701,544.701.29%52,249
Dec 30, 20251,528.001,533.701,496.001,525.101,525.100.41%31,329
Dec 29, 20251,527.601,570.001,513.001,518.801,518.80-1.16%52,428
Dec 26, 20251,569.901,569.901,525.001,536.601,536.60-1.27%62,160
Dec 24, 20251,585.001,585.201,550.001,556.401,556.40-0.95%50,829
Dec 23, 20251,568.001,580.001,558.401,571.301,571.301.33%64,161
Dec 22, 20251,561.001,583.001,540.801,550.701,550.700.09%56,884
Dec 19, 20251,580.001,580.001,540.401,549.301,549.30-1.10%70,400
Dec 18, 20251,649.301,655.001,560.701,566.601,566.60-4.68%142,883
Dec 17, 20251,667.701,667.701,628.001,643.601,643.60-0.66%86,656
Dec 16, 20251,703.901,705.501,646.701,654.501,654.50-1.93%83,090
Dec 15, 20251,670.001,714.701,669.201,687.001,687.001.01%68,760
Dec 12, 20251,629.001,680.001,629.001,670.201,670.202.54%62,301
Dec 11, 20251,585.001,635.001,536.001,628.901,628.902.52%44,784
Dec 10, 20251,572.601,625.001,572.601,588.801,588.800.49%35,152
Dec 9, 20251,580.001,600.001,521.101,581.001,581.00-0.41%93,913
Dec 8, 20251,580.001,634.001,575.501,587.501,587.500.53%61,964
Dec 5, 20251,591.001,618.701,570.001,579.101,579.10-0.93%22,133
Dec 4, 20251,610.101,634.401,586.001,593.901,593.90-1.53%26,256
Dec 3, 20251,601.001,640.001,584.301,618.601,618.600.91%30,474
Dec 2, 20251,627.401,627.401,591.101,604.001,604.00-1.64%25,017
Dec 1, 20251,598.001,689.101,590.201,630.801,630.803.59%153,578
Nov 28, 20251,540.001,585.801,526.101,574.301,574.302.79%52,058
Nov 27, 20251,570.001,577.701,528.001,531.501,531.50-1.47%84,041
Nov 26, 20251,578.101,608.901,550.001,554.401,554.40-0.89%44,724
Nov 25, 20251,616.001,627.201,533.501,568.301,568.30-3.71%118,559
Nov 24, 20251,678.001,699.001,617.001,628.701,628.70-3.35%116,074
Nov 21, 20251,669.701,740.001,660.101,685.101,685.100.92%134,894
Nov 20, 20251,669.001,712.701,650.001,669.701,669.701.28%133,654
Nov 19, 20251,567.001,674.001,567.001,648.601,648.604.70%172,523
Nov 18, 20251,575.201,594.601,557.501,574.601,574.60-0.25%16,553
Nov 17, 20251,633.001,633.001,575.001,578.501,578.50-1.16%45,745
Nov 14, 20251,530.001,622.001,530.001,597.101,597.103.72%98,469
Nov 13, 20251,533.001,563.401,518.001,539.801,539.800.48%48,866
Nov 12, 20251,520.001,553.901,506.801,532.501,532.501.56%23,926
Nov 11, 20251,536.001,536.001,501.001,508.901,508.90-1.42%39,620
Nov 10, 20251,552.001,565.001,510.101,530.601,530.60-0.30%31,438
Nov 7, 20251,528.001,544.001,502.501,535.201,535.200.44%31,367
Nov 6, 20251,610.001,610.001,503.001,528.501,528.50-2.04%54,587
Nov 4, 20251,582.901,600.001,549.501,560.401,560.40-0.93%48,071
Nov 3, 20251,518.001,600.001,511.001,575.101,575.104.24%77,567
Oct 31, 20251,552.901,563.001,500.001,511.001,511.00-2.60%42,407
Oct 30, 20251,570.001,570.001,536.001,551.301,551.30-0.28%26,761
Oct 29, 20251,568.401,570.001,545.001,555.601,555.60-0.82%12,958
Oct 28, 20251,573.001,583.201,538.001,568.501,568.50-0.15%52,393
Oct 27, 20251,534.001,578.301,525.001,570.901,570.903.25%54,528
Oct 24, 20251,550.001,550.001,502.001,521.501,521.50-1.34%56,894
Oct 23, 20251,625.001,627.701,529.901,542.101,542.10-3.92%162,931
Oct 21, 20251,600.001,614.001,575.001,605.101,605.102.64%51,958
Oct 20, 20251,543.501,599.801,522.601,563.801,563.802.71%128,267
Oct 17, 20251,523.001,570.001,500.001,522.601,522.60-1.03%105,313
Oct 16, 20251,504.001,548.001,495.001,538.401,538.402.11%126,080
Oct 15, 20251,479.001,515.001,470.501,506.601,506.601.15%66,666
Oct 14, 20251,459.001,498.201,458.001,489.401,489.402.18%86,348