Zenith Drugs Ltd. ZENITHDRUG
NSE · India · Health Technology
INR 78.45-4.80 (-5.77%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 44.50 | 0.00% | INR 44.50 | INR 44.50 | INR 44.50 | 800 |
| 2026-09-29 | INR 44.50 | +3.97% | INR 42.80 | INR 45.35 | INR 42.80 | 7.20K |
| 2026-09-28 | INR 42.80 | 0.00% | INR 42.80 | INR 42.80 | INR 42.80 | 0 |
| 2026-09-25 | INR 42.80 | -3.60% | INR 43.20 | INR 45.00 | INR 42.80 | 12.00K |
| 2026-09-24 | INR 44.40 | -9.30% | INR 46.55 | INR 46.55 | INR 44.40 | 5.60K |
| 2026-09-23 | INR 48.95 | +18.38% | INR 41.50 | INR 49.50 | INR 41.00 | 28.80K |
| 2026-09-22 | INR 41.35 | -1.55% | INR 42.35 | INR 42.35 | INR 40.00 | 23.20K |
| 2026-09-21 | INR 42.00 | -2.89% | INR 42.10 | INR 42.65 | INR 41.80 | 7.20K |
| 2026-09-18 | INR 43.25 | -0.46% | INR 43.50 | INR 44.05 | INR 43.25 | 4.00K |
| 2026-09-17 | INR 43.45 | +0.70% | INR 43.50 | INR 43.50 | INR 42.00 | 11.20K |
| 2026-09-16 | INR 43.15 | -6.40% | INR 45.95 | INR 45.95 | INR 42.50 | 190.40K |
| 2026-09-15 | INR 46.10 | -3.66% | INR 47.80 | INR 47.80 | INR 45.00 | 6.40K |
| 2026-09-11 | INR 47.85 | +3.24% | INR 46.50 | INR 47.85 | INR 46.50 | 3.20K |
| 2026-09-10 | INR 46.35 | -3.64% | INR 48.10 | INR 48.10 | INR 46.35 | 2.40K |
| 2026-09-09 | INR 48.10 | -1.54% | INR 48.85 | INR 48.85 | INR 47.45 | 7.20K |
| 2026-09-08 | INR 48.85 | +7.48% | INR 46.00 | INR 51.00 | INR 45.50 | 57.60K |
| 2026-09-07 | INR 45.45 | +6.32% | INR 42.00 | INR 46.40 | INR 42.00 | 24.00K |
| 2026-09-04 | INR 42.75 | +7.28% | INR 40.50 | INR 43.00 | INR 40.50 | 11.20K |
| 2026-09-03 | INR 39.85 | -0.38% | INR 40.05 | INR 41.40 | INR 39.80 | 20.80K |
| 2026-09-02 | INR 40.00 | -3.38% | INR 41.00 | INR 41.95 | INR 40.00 | 4.80K |
| 2026-09-01 | INR 41.40 | -1.66% | INR 41.40 | INR 41.80 | INR 41.00 | 11.20K |
| 2026-08-31 | INR 42.10 | -5.07% | INR 42.10 | INR 42.10 | INR 42.10 | 1.60K |
| 2026-08-28 | INR 44.35 | +7.65% | INR 41.25 | INR 45.60 | INR 41.25 | 12.00K |
| 2026-08-27 | INR 41.20 | -1.67% | INR 41.90 | INR 41.90 | INR 41.20 | 4.00K |
| 2026-08-26 | INR 41.90 | +2.20% | INR 40.90 | INR 42.95 | INR 40.85 | 6.40K |
| 2026-08-25 | INR 41.00 | -0.49% | INR 42.50 | INR 42.50 | INR 40.55 | 4.00K |
| 2026-08-24 | INR 41.20 | -3.40% | INR 41.20 | INR 41.20 | INR 41.20 | 3.20K |
| 2026-08-21 | INR 42.65 | -3.07% | INR 42.15 | INR 43.30 | INR 42.15 | 5.60K |
| 2026-08-20 | INR 44.00 | +3.29% | INR 42.60 | INR 44.00 | INR 42.50 | 6.40K |
| 2026-08-19 | INR 42.60 | -5.33% | INR 42.15 | INR 42.60 | INR 42.15 | 4.80K |
| 2026-08-18 | INR 45.00 | 0.00% | INR 45.00 | INR 45.00 | INR 45.00 | 0 |
| 2026-08-17 | INR 45.00 | +0.78% | INR 44.00 | INR 45.60 | INR 44.00 | 4.00K |
| 2026-08-14 | INR 44.65 | +2.88% | INR 43.00 | INR 44.65 | INR 43.00 | 3.20K |
| 2026-08-13 | INR 43.40 | +3.83% | INR 43.40 | INR 43.40 | INR 43.40 | 800 |
| 2026-08-12 | INR 41.80 | -4.68% | INR 42.05 | INR 42.05 | INR 41.70 | 2.40K |
| 2026-08-11 | INR 43.85 | -3.41% | INR 43.10 | INR 43.85 | INR 41.10 | 8.00K |
| 2026-08-10 | INR 45.40 | +8.10% | INR 40.50 | INR 45.95 | INR 40.10 | 103.20K |
| 2026-08-07 | INR 42.00 | -4.55% | INR 44.95 | INR 44.95 | INR 40.50 | 69.60K |
| 2026-08-06 | INR 44.00 | -2.22% | INR 44.10 | INR 44.10 | INR 43.10 | 9.60K |
| 2026-08-05 | INR 45.00 | -5.26% | INR 47.50 | INR 47.50 | INR 45.00 | 34.40K |
| 2026-08-04 | INR 47.50 | -0.21% | INR 47.50 | INR 47.50 | INR 47.50 | 800 |
| 2026-08-03 | INR 47.60 | -0.42% | INR 46.15 | INR 47.80 | INR 46.10 | 7.20K |
| 2026-07-31 | INR 47.80 | +4.03% | INR 46.00 | INR 47.80 | INR 46.00 | 3.20K |
| 2026-07-30 | INR 45.95 | -4.07% | INR 47.90 | INR 47.90 | INR 45.05 | 5.60K |
| 2026-07-29 | INR 47.90 | -2.74% | INR 48.35 | INR 48.35 | INR 47.25 | 7.20K |
| 2026-07-28 | INR 49.25 | +0.51% | INR 51.00 | INR 51.00 | INR 49.25 | 4.00K |
| 2026-07-27 | INR 49.00 | -0.51% | INR 49.00 | INR 49.00 | INR 49.00 | 800 |
| 2026-07-24 | INR 49.25 | +0.61% | INR 49.00 | INR 49.25 | INR 49.00 | 8.00K |
| 2026-07-23 | INR 48.95 | 0.00% | INR 48.90 | INR 48.95 | INR 48.90 | 2.40K |
| 2026-07-22 | INR 48.95 | -2.88% | INR 48.35 | INR 49.00 | INR 48.35 | 5.60K |
| 2026-07-21 | INR 50.40 | +3.70% | INR 50.40 | INR 50.40 | INR 50.40 | 800 |
| 2026-07-20 | INR 48.60 | -4.71% | INR 48.60 | INR 48.60 | INR 48.60 | 2.40K |
| 2026-07-17 | INR 51.00 | +1.80% | INR 50.15 | INR 51.00 | INR 49.20 | 6.40K |
| 2026-07-16 | INR 50.10 | -4.48% | INR 51.95 | INR 51.95 | INR 50.10 | 1.60K |
| 2026-07-15 | INR 52.45 | 0.00% | INR 52.45 | INR 52.45 | INR 52.45 | 0 |
| 2026-07-14 | INR 52.45 | -0.10% | INR 52.45 | INR 52.45 | INR 52.45 | 1.60K |
| 2026-07-13 | INR 52.50 | +6.92% | INR 50.00 | INR 52.50 | INR 49.10 | 3.20K |
| 2026-07-10 | INR 49.10 | -1.21% | INR 50.85 | INR 50.85 | INR 49.10 | 3.20K |
| 2026-07-09 | INR 49.70 | +0.10% | INR 47.20 | INR 50.85 | INR 47.20 | 6.40K |
| 2026-07-08 | INR 49.65 | -5.16% | INR 52.35 | INR 52.35 | INR 49.00 | 18.40K |
| 2026-07-07 | INR 52.35 | -2.88% | INR 54.00 | INR 54.00 | INR 52.00 | 5.60K |
| 2026-07-06 | INR 53.90 | +5.38% | INR 51.00 | INR 54.35 | INR 51.00 | 36.00K |
| 2026-07-03 | INR 51.15 | +0.59% | INR 47.50 | INR 52.50 | INR 47.50 | 25.60K |
| 2026-07-02 | INR 50.85 | +10.54% | INR 46.25 | INR 51.65 | INR 46.25 | 38.40K |
| 2026-07-01 | INR 46.00 | -0.22% | INR 46.00 | INR 48.00 | INR 43.50 | 62.40K |
| 2026-06-30 | INR 46.10 | -0.11% | INR 45.95 | INR 46.10 | INR 45.95 | 1.60K |
| 2026-06-29 | INR 46.15 | -0.22% | INR 47.00 | INR 47.00 | INR 45.00 | 13.60K |
| 2026-06-26 | INR 46.25 | 0.00% | INR 46.25 | INR 46.25 | INR 46.25 | 0 |
| 2026-06-25 | INR 46.25 | +2.66% | INR 45.50 | INR 46.25 | INR 45.45 | 5.60K |
| 2026-06-24 | INR 45.05 | +6.00% | INR 42.75 | INR 46.75 | INR 42.75 | 13.60K |
| 2026-06-23 | INR 42.50 | -2.07% | INR 42.50 | INR 42.50 | INR 42.50 | 800 |
| 2026-06-22 | INR 43.40 | +3.21% | INR 41.00 | INR 45.00 | INR 41.00 | 13.60K |
| 2026-06-19 | INR 42.05 | -0.24% | INR 42.00 | INR 42.50 | INR 40.20 | 10.40K |
| 2026-06-18 | INR 42.15 | +1.20% | INR 42.00 | INR 43.45 | INR 42.00 | 5.60K |
| 2026-06-17 | INR 41.65 | +1.34% | INR 41.15 | INR 41.65 | INR 40.50 | 4.80K |
| 2026-06-16 | INR 41.10 | -3.75% | INR 41.30 | INR 41.30 | INR 41.10 | 1.60K |
| 2026-06-15 | INR 42.70 | -2.73% | INR 43.90 | INR 43.90 | INR 42.70 | 4.80K |
| 2026-06-12 | INR 43.90 | +6.55% | INR 43.75 | INR 44.00 | INR 43.75 | 8.80K |
| 2026-06-11 | INR 41.20 | -5.29% | INR 41.20 | INR 41.20 | INR 41.20 | 1.60K |
| 2026-06-10 | INR 43.50 | +1.28% | INR 43.80 | INR 44.00 | INR 40.50 | 21.60K |
| 2026-06-09 | INR 42.95 | +0.82% | INR 42.80 | INR 42.95 | INR 41.00 | 22.40K |
| 2026-06-08 | INR 42.60 | +4.93% | INR 40.60 | INR 42.95 | INR 39.55 | 6.40K |
| 2026-06-05 | INR 40.60 | -2.64% | INR 42.00 | INR 42.00 | INR 40.60 | 1.60K |
| 2026-06-04 | INR 41.70 | +3.99% | INR 41.20 | INR 41.95 | INR 41.20 | 2.40K |
| 2026-06-03 | INR 40.10 | -4.30% | INR 41.90 | INR 43.00 | INR 38.25 | 24.00K |
| 2026-06-02 | INR 41.90 | -3.90% | INR 43.00 | INR 43.00 | INR 41.60 | 34.40K |
| 2026-06-01 | INR 43.60 | -9.07% | INR 47.95 | INR 47.95 | INR 42.10 | 18.40K |
| 2026-05-29 | INR 47.95 | +5.50% | INR 43.30 | INR 49.00 | INR 43.20 | 46.40K |
| 2026-05-28 | INR 45.45 | 0.00% | INR 45.45 | INR 45.45 | INR 45.45 | 0 |
| 2026-05-27 | INR 45.45 | -2.15% | INR 45.90 | INR 46.40 | INR 45.00 | 14.40K |