Zim Laboratories Ltd. ZIMLAB
NSE · India · Health Technology
INR 138.00+0.03 (+0.02%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 137.02 | -0.69% | INR 138.94 | INR 138.94 | INR 132.10 | 129.94K |
| 2026-09-30 | INR 137.97 | +2.28% | INR 134.99 | INR 140.98 | INR 134.68 | 87.89K |
| 2026-09-29 | INR 134.89 | -1.93% | INR 137.55 | INR 138.10 | INR 132.00 | 123.51K |
| 2026-09-28 | INR 137.55 | -0.67% | INR 141.94 | INR 141.94 | INR 133.85 | 114.41K |
| 2026-09-25 | INR 138.48 | +0.48% | INR 140.00 | INR 144.00 | INR 135.71 | 179.89K |
| 2026-09-24 | INR 137.82 | +3.19% | INR 132.09 | INR 143.88 | INR 131.50 | 90.24K |
| 2026-09-23 | INR 133.56 | -0.18% | INR 133.70 | INR 135.80 | INR 130.75 | 118.26K |
| 2026-09-22 | INR 133.80 | +0.11% | INR 131.25 | INR 134.96 | INR 130.50 | 56.72K |
| 2026-09-21 | INR 133.65 | -1.37% | INR 134.00 | INR 136.52 | INR 130.55 | 101.67K |
| 2026-09-18 | INR 135.51 | -1.75% | INR 137.77 | INR 139.79 | INR 130.20 | 127.42K |
| 2026-09-17 | INR 137.92 | +0.83% | INR 136.78 | INR 142.00 | INR 132.97 | 230.32K |
| 2026-09-16 | INR 136.78 | +2.37% | INR 130.16 | INR 138.99 | INR 127.81 | 104.65K |
| 2026-09-15 | INR 133.61 | -4.03% | INR 136.00 | INR 138.96 | INR 128.02 | 146.08K |
| 2026-09-11 | INR 139.22 | +2.05% | INR 137.18 | INR 141.50 | INR 132.00 | 119.41K |
| 2026-09-10 | INR 136.43 | +2.31% | INR 133.35 | INR 144.49 | INR 133.35 | 458.67K |
| 2026-09-09 | INR 133.35 | +3.29% | INR 128.20 | INR 135.00 | INR 126.76 | 170.18K |
| 2026-09-08 | INR 129.10 | -0.05% | INR 130.45 | INR 133.89 | INR 125.56 | 49.31K |
| 2026-09-07 | INR 129.16 | +2.92% | INR 126.00 | INR 132.10 | INR 125.90 | 83.81K |
| 2026-09-04 | INR 125.50 | -1.97% | INR 128.66 | INR 129.00 | INR 125.25 | 54.80K |
| 2026-09-03 | INR 128.02 | -4.43% | INR 130.00 | INR 134.49 | INR 127.00 | 139.01K |
| 2026-09-02 | INR 133.95 | +13.57% | INR 117.94 | INR 136.90 | INR 116.30 | 680.39K |
| 2026-09-01 | INR 117.94 | -3.87% | INR 122.60 | INR 122.98 | INR 116.25 | 48.25K |
| 2026-08-31 | INR 122.69 | -2.21% | INR 125.46 | INR 127.04 | INR 120.51 | 78.79K |
| 2026-08-28 | INR 125.46 | +0.20% | INR 122.21 | INR 126.99 | INR 122.20 | 43.49K |
| 2026-08-27 | INR 125.21 | -0.94% | INR 126.41 | INR 130.40 | INR 125.00 | 40.65K |
| 2026-08-26 | INR 126.40 | +1.28% | INR 128.00 | INR 128.30 | INR 120.50 | 87.94K |
| 2026-08-25 | INR 124.80 | +0.69% | INR 123.95 | INR 126.19 | INR 123.00 | 33.45K |
| 2026-08-24 | INR 123.95 | -0.86% | INR 122.00 | INR 129.00 | INR 122.00 | 131.56K |
| 2026-08-21 | INR 125.03 | +3.33% | INR 125.00 | INR 127.00 | INR 117.50 | 86.60K |
| 2026-08-20 | INR 121.00 | +2.51% | INR 120.00 | INR 124.90 | INR 117.55 | 92.52K |
| 2026-08-19 | INR 118.04 | +3.08% | INR 114.00 | INR 120.00 | INR 112.76 | 61.07K |
| 2026-08-18 | INR 114.51 | -0.60% | INR 115.00 | INR 115.40 | INR 110.22 | 56.72K |
| 2026-08-17 | INR 115.20 | +7.11% | INR 108.50 | INR 115.70 | INR 107.10 | 140.40K |
| 2026-08-14 | INR 107.55 | -2.00% | INR 108.00 | INR 110.99 | INR 106.11 | 28.78K |
| 2026-08-13 | INR 109.74 | +1.69% | INR 107.80 | INR 110.00 | INR 106.00 | 46.76K |
| 2026-08-12 | INR 107.92 | -2.36% | INR 108.34 | INR 111.50 | INR 106.51 | 37.66K |
| 2026-08-11 | INR 110.53 | -0.58% | INR 113.39 | INR 113.39 | INR 110.12 | 39.33K |
| 2026-08-10 | INR 111.17 | -0.72% | INR 111.89 | INR 115.83 | INR 109.50 | 89.95K |
| 2026-08-07 | INR 111.98 | -2.75% | INR 111.60 | INR 115.15 | INR 111.60 | 54.47K |
| 2026-08-06 | INR 115.15 | +0.60% | INR 118.85 | INR 120.18 | INR 112.00 | 78.57K |
| 2026-08-05 | INR 114.46 | +4.98% | INR 108.70 | INR 114.48 | INR 107.00 | 26.80K |
| 2026-08-04 | INR 109.03 | -1.98% | INR 109.35 | INR 110.99 | INR 106.10 | 23.35K |
| 2026-08-03 | INR 111.23 | -1.56% | INR 116.99 | INR 118.00 | INR 110.00 | 109.30K |
| 2026-07-31 | INR 112.99 | +1.34% | INR 112.99 | INR 113.73 | INR 112.99 | 36.98K |
| 2026-07-30 | INR 111.50 | -1.61% | INR 111.50 | INR 112.05 | INR 111.50 | 14.26K |
| 2026-07-29 | INR 113.33 | -2.00% | INR 113.33 | INR 114.00 | INR 113.33 | 23.20K |
| 2026-07-28 | INR 115.64 | -2.00% | INR 115.64 | INR 115.65 | INR 115.64 | 10.56K |
| 2026-07-27 | INR 118.00 | -1.99% | INR 118.00 | INR 119.90 | INR 118.00 | 4.97K |
| 2026-07-24 | INR 120.40 | +1.30% | INR 120.40 | INR 121.22 | INR 120.40 | 13.05K |
| 2026-07-23 | INR 118.85 | +2.00% | INR 118.85 | INR 118.85 | INR 115.01 | 12.13K |
| 2026-07-22 | INR 116.52 | -1.74% | INR 116.52 | INR 118.58 | INR 116.21 | 7.16K |
| 2026-07-21 | INR 118.58 | -2.00% | INR 118.58 | INR 120.90 | INR 118.58 | 6.72K |
| 2026-07-20 | INR 121.00 | 0.00% | INR 121.00 | INR 123.42 | INR 121.00 | 41.64K |
| 2026-07-17 | INR 121.00 | -1.60% | INR 121.00 | INR 125.42 | INR 121.00 | 44.63K |
| 2026-07-16 | INR 122.97 | +2.00% | INR 122.97 | INR 122.97 | INR 122.97 | 13.39K |
| 2026-07-15 | INR 120.56 | +2.00% | INR 120.56 | INR 120.56 | INR 120.56 | 9.92K |
| 2026-07-14 | INR 118.20 | +1.99% | INR 118.20 | INR 118.20 | INR 118.20 | 23.75K |
| 2026-07-13 | INR 115.89 | +2.00% | INR 115.89 | INR 115.89 | INR 113.35 | 27.51K |
| 2026-07-10 | INR 113.62 | -1.99% | INR 113.62 | INR 113.92 | INR 113.62 | 13.57K |
| 2026-07-09 | INR 115.93 | -2.00% | INR 115.93 | INR 115.93 | INR 115.93 | 9.04K |
| 2026-07-08 | INR 118.29 | -2.00% | INR 118.29 | INR 120.70 | INR 118.29 | 7.72K |
| 2026-07-07 | INR 120.70 | +0.95% | INR 120.70 | INR 120.70 | INR 117.18 | 36.22K |
| 2026-07-06 | INR 119.57 | -2.00% | INR 119.57 | INR 119.57 | INR 119.57 | 6.91K |
| 2026-07-03 | INR 122.01 | -2.00% | INR 122.01 | INR 124.50 | INR 122.01 | 18.31K |
| 2026-07-02 | INR 124.50 | +1.63% | INR 124.50 | INR 124.50 | INR 120.05 | 36.98K |
| 2026-07-01 | INR 122.50 | -1.21% | INR 122.50 | INR 124.00 | INR 122.50 | 11.92K |
| 2026-06-30 | INR 124.00 | 0.00% | INR 124.00 | INR 125.00 | INR 124.00 | 15.26K |
| 2026-06-29 | INR 124.00 | -0.72% | INR 124.00 | INR 127.39 | INR 124.00 | 47.04K |
| 2026-06-26 | INR 124.90 | 0.00% | INR 124.90 | INR 124.90 | INR 124.90 | 0 |
| 2026-06-25 | INR 124.90 | -2.32% | INR 133.90 | INR 133.90 | INR 123.00 | 81.44K |
| 2026-06-24 | INR 127.87 | +4.99% | INR 125.00 | INR 127.87 | INR 122.20 | 135.87K |
| 2026-06-23 | INR 121.79 | -2.88% | INR 129.30 | INR 129.30 | INR 120.00 | 126.38K |
| 2026-06-22 | INR 125.40 | +5.00% | INR 121.00 | INR 125.40 | INR 114.00 | 429.94K |
| 2026-06-19 | INR 119.43 | +4.79% | INR 113.96 | INR 119.66 | INR 109.00 | 309.31K |
| 2026-06-18 | INR 113.97 | +4.95% | INR 107.50 | INR 114.01 | INR 107.50 | 79.22K |
| 2026-06-17 | INR 108.59 | -2.37% | INR 112.00 | INR 112.00 | INR 108.02 | 46.23K |
| 2026-06-16 | INR 111.23 | -0.53% | INR 111.00 | INR 114.75 | INR 106.79 | 30.93K |
| 2026-06-15 | INR 111.82 | -2.25% | INR 116.99 | INR 116.99 | INR 110.20 | 63.19K |
| 2026-06-12 | INR 114.39 | +2.13% | INR 114.79 | INR 116.00 | INR 110.20 | 74.29K |
| 2026-06-11 | INR 112.00 | +0.30% | INR 107.50 | INR 114.50 | INR 107.50 | 41.19K |
| 2026-06-10 | INR 111.66 | -1.23% | INR 113.10 | INR 115.00 | INR 110.10 | 74.29K |
| 2026-06-09 | INR 113.05 | +5.00% | INR 109.89 | INR 113.05 | INR 104.50 | 93.83K |
| 2026-06-08 | INR 107.67 | +2.43% | INR 106.94 | INR 110.00 | INR 100.00 | 66.36K |
| 2026-06-05 | INR 105.12 | -2.31% | INR 103.00 | INR 107.50 | INR 103.00 | 28.51K |
| 2026-06-04 | INR 107.61 | -0.26% | INR 106.81 | INR 110.00 | INR 105.50 | 43.85K |
| 2026-06-03 | INR 107.89 | +3.83% | INR 104.00 | INR 109.00 | INR 102.10 | 47.94K |
| 2026-06-02 | INR 103.91 | +1.80% | INR 102.07 | INR 105.10 | INR 100.00 | 30.60K |
| 2026-06-01 | INR 102.07 | -0.22% | INR 106.00 | INR 106.00 | INR 99.06 | 38.51K |
| 2026-05-29 | INR 102.29 | +0.16% | INR 102.50 | INR 104.50 | INR 100.20 | 20.75K |
| 2026-05-28 | INR 102.13 | 0.00% | INR 102.13 | INR 102.13 | INR 102.13 | 0 |