Skip to main content
Zota Health Care Limited (NSE:ZOTA)
India flag India · Delayed Price · Currency is INR
1,333.20
+30.00 (2.30%)
Apr 29, 2026, 11:30 AM IST

Zota Health Care Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,324.001,324.001,295.901,303.201,303.20-1.07%16,248
Apr 27, 20261,300.001,325.001,300.001,317.301,317.301.94%21,265
Apr 24, 20261,278.001,305.001,266.101,292.201,292.200.59%22,476
Apr 23, 20261,313.501,320.201,271.201,284.601,284.60-2.20%18,787
Apr 22, 20261,301.001,328.001,291.101,313.501,313.501.09%41,342
Apr 21, 20261,308.001,323.501,287.001,299.301,299.300.41%24,223
Apr 20, 20261,328.901,328.901,290.001,294.001,294.00-1.89%24,438
Apr 17, 20261,339.201,344.701,315.001,318.901,318.90-0.95%24,457
Apr 16, 20261,343.901,355.001,308.101,331.501,331.500.57%65,549
Apr 15, 20261,350.001,350.001,319.901,323.901,323.901.15%41,893
Apr 13, 20261,300.001,328.001,274.201,308.901,308.90-0.92%73,138
Apr 10, 20261,245.001,352.401,245.001,321.001,321.007.01%138,132
Apr 9, 20261,229.001,264.301,209.901,234.501,234.500.89%62,496
Apr 8, 20261,190.001,230.001,161.601,223.601,223.607.14%67,054
Apr 7, 20261,142.001,155.801,124.201,142.101,142.10-0.81%42,729
Apr 6, 20261,124.801,177.001,094.901,151.401,151.403.68%34,812
Apr 2, 20261,100.001,118.001,060.001,110.501,110.50-0.51%35,466
Apr 1, 20261,114.801,136.001,099.201,116.201,116.204.83%35,344
Mar 30, 20261,062.001,074.201,034.001,064.801,064.800.41%46,457
Mar 27, 20261,130.001,147.801,052.001,060.501,060.50-6.22%114,022
Mar 25, 20261,060.501,144.501,055.101,130.801,130.807.99%82,538
Mar 24, 20261,063.001,078.901,034.101,047.101,047.100.38%139,586
Mar 23, 20261,095.001,095.001,026.201,043.101,043.10-4.95%59,843
Mar 20, 20261,109.001,129.801,085.001,097.401,097.400.14%36,938
Mar 19, 20261,147.901,147.901,091.101,095.901,095.90-5.63%30,611
Mar 18, 20261,104.301,184.901,104.001,161.301,161.305.16%55,197
Mar 17, 20261,091.501,160.001,087.601,104.301,104.301.03%89,053
Mar 16, 20261,136.501,139.801,071.001,093.001,093.00-2.57%62,671
Mar 13, 20261,162.001,173.401,116.001,121.801,121.80-4.16%24,602
Mar 12, 20261,180.201,191.701,150.001,170.501,170.50-0.81%21,864
Mar 11, 20261,177.901,224.901,174.901,180.101,180.100.29%23,817
Mar 10, 20261,189.001,214.501,161.201,176.701,176.70-0.03%47,410
Mar 9, 20261,191.001,194.001,153.001,177.001,177.00-1.77%46,060
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