Zota Health Care Ltd. ZOTA
NSE · India · Health Technology
INR 1,267.80-26.90 (-2.08%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,294.70 | -0.42% | INR 1,309.40 | INR 1,331.70 | INR 1,276.00 | 44.55K |
| 2026-09-29 | INR 1,300.20 | -1.66% | INR 1,315.60 | INR 1,346.90 | INR 1,291.00 | 53.54K |
| 2026-09-28 | INR 1,322.20 | -1.08% | INR 1,336.00 | INR 1,336.00 | INR 1,305.00 | 45.00K |
| 2026-09-25 | INR 1,336.60 | -0.68% | INR 1,333.50 | INR 1,354.20 | INR 1,326.50 | 30.11K |
| 2026-09-24 | INR 1,345.70 | -3.23% | INR 1,370.30 | INR 1,405.80 | INR 1,325.50 | 92.66K |
| 2026-09-23 | INR 1,390.60 | +2.55% | INR 1,365.00 | INR 1,396.00 | INR 1,334.50 | 109.80K |
| 2026-09-22 | INR 1,356.00 | +5.30% | INR 1,317.00 | INR 1,438.00 | INR 1,295.00 | 1.03M |
| 2026-09-21 | INR 1,287.80 | +12.52% | INR 1,160.00 | INR 1,324.40 | INR 1,138.90 | 401.25K |
| 2026-09-18 | INR 1,144.50 | +2.30% | INR 1,124.90 | INR 1,155.00 | INR 1,124.90 | 56.56K |
| 2026-09-17 | INR 1,118.80 | +0.42% | INR 1,114.10 | INR 1,152.00 | INR 1,107.80 | 122.81K |
| 2026-09-16 | INR 1,114.10 | +0.09% | INR 1,108.40 | INR 1,119.50 | INR 1,095.00 | 31.80K |
| 2026-09-15 | INR 1,113.10 | +2.38% | INR 1,088.00 | INR 1,124.00 | INR 1,088.00 | 53.20K |
| 2026-09-14 | INR 1,087.20 | 0.00% | INR 1,087.20 | INR 1,087.20 | INR 1,087.20 | 0 |
| 2026-09-11 | INR 1,087.20 | -1.12% | INR 1,100.00 | INR 1,103.80 | INR 1,081.00 | 22.93K |
| 2026-09-10 | INR 1,099.50 | -1.33% | INR 1,115.00 | INR 1,118.80 | INR 1,081.90 | 37.28K |
| 2026-09-09 | INR 1,114.30 | +0.11% | INR 1,105.80 | INR 1,123.90 | INR 1,095.90 | 42.34K |
| 2026-09-08 | INR 1,113.10 | +2.15% | INR 1,100.10 | INR 1,120.00 | INR 1,086.10 | 49.56K |
| 2026-09-07 | INR 1,089.70 | -3.77% | INR 1,138.10 | INR 1,138.10 | INR 1,087.00 | 29.56K |
| 2026-09-04 | INR 1,132.40 | +2.83% | INR 1,100.00 | INR 1,159.30 | INR 1,100.00 | 91.90K |
| 2026-09-03 | INR 1,101.20 | +2.15% | INR 1,090.00 | INR 1,105.00 | INR 1,071.90 | 40.81K |
| 2026-09-02 | INR 1,078.00 | +4.85% | INR 1,028.00 | INR 1,085.00 | INR 1,022.00 | 86.01K |
| 2026-09-01 | INR 1,028.10 | -2.44% | INR 1,055.00 | INR 1,060.80 | INR 1,024.00 | 54.10K |
| 2026-08-31 | INR 1,053.80 | -2.67% | INR 1,077.00 | INR 1,080.30 | INR 1,050.00 | 54.36K |
| 2026-08-28 | INR 1,082.70 | +0.13% | INR 1,081.30 | INR 1,103.40 | INR 1,072.00 | 158.97K |
| 2026-08-27 | INR 1,081.30 | +0.39% | INR 1,080.60 | INR 1,111.00 | INR 1,080.00 | 34.01K |
| 2026-08-26 | INR 1,077.10 | +0.03% | INR 1,080.60 | INR 1,094.00 | INR 1,073.80 | 41.28K |
| 2026-08-25 | INR 1,076.80 | -1.62% | INR 1,086.90 | INR 1,109.60 | INR 1,069.50 | 110.38K |
| 2026-08-24 | INR 1,094.50 | +0.65% | INR 1,087.00 | INR 1,142.30 | INR 1,084.10 | 77.80K |
| 2026-08-21 | INR 1,087.40 | +0.99% | INR 1,080.00 | INR 1,096.80 | INR 1,064.60 | 57.26K |
| 2026-08-20 | INR 1,076.70 | -3.43% | INR 1,115.20 | INR 1,115.20 | INR 1,075.00 | 74.56K |
| 2026-08-19 | INR 1,114.90 | +2.72% | INR 1,095.00 | INR 1,139.50 | INR 1,084.10 | 199.58K |
| 2026-08-18 | INR 1,085.40 | -2.34% | INR 1,116.90 | INR 1,127.20 | INR 1,076.40 | 100.89K |
| 2026-08-17 | INR 1,111.40 | -1.76% | INR 1,162.00 | INR 1,162.70 | INR 1,100.00 | 171.23K |
| 2026-08-14 | INR 1,131.30 | -8.86% | INR 1,231.30 | INR 1,236.10 | INR 1,050.30 | 399.73K |
| 2026-08-13 | INR 1,241.30 | -0.66% | INR 1,247.50 | INR 1,269.80 | INR 1,241.00 | 145.42K |
| 2026-08-12 | INR 1,249.60 | -0.64% | INR 1,266.80 | INR 1,274.90 | INR 1,236.10 | 209.62K |
| 2026-08-11 | INR 1,257.60 | -1.14% | INR 1,265.60 | INR 1,287.50 | INR 1,252.20 | 22.42K |
| 2026-08-10 | INR 1,272.10 | -0.20% | INR 1,280.00 | INR 1,289.40 | INR 1,266.50 | 16.97K |
| 2026-08-07 | INR 1,274.70 | +2.27% | INR 1,252.50 | INR 1,286.40 | INR 1,242.20 | 36.35K |
| 2026-08-06 | INR 1,246.40 | -0.42% | INR 1,252.10 | INR 1,264.40 | INR 1,243.00 | 16.60K |
| 2026-08-05 | INR 1,251.60 | -0.07% | INR 1,288.00 | INR 1,288.20 | INR 1,248.00 | 30.56K |
| 2026-08-04 | INR 1,252.50 | -1.04% | INR 1,280.00 | INR 1,309.00 | INR 1,236.20 | 40.38K |
| 2026-08-03 | INR 1,265.70 | -1.06% | INR 1,290.00 | INR 1,297.20 | INR 1,260.50 | 42.57K |
| 2026-07-31 | INR 1,279.30 | +4.40% | INR 1,239.90 | INR 1,290.00 | INR 1,222.20 | 34.08K |
| 2026-07-30 | INR 1,225.40 | -1.38% | INR 1,242.60 | INR 1,249.90 | INR 1,213.00 | 35.16K |
| 2026-07-29 | INR 1,242.60 | -2.53% | INR 1,280.00 | INR 1,283.90 | INR 1,236.80 | 27.58K |
| 2026-07-28 | INR 1,274.90 | -0.64% | INR 1,290.00 | INR 1,292.00 | INR 1,261.50 | 57.13K |
| 2026-07-27 | INR 1,283.10 | +1.96% | INR 1,277.60 | INR 1,298.30 | INR 1,262.10 | 39.04K |
| 2026-07-24 | INR 1,258.40 | -2.93% | INR 1,294.00 | INR 1,294.00 | INR 1,244.20 | 50.69K |
| 2026-07-23 | INR 1,296.40 | +1.49% | INR 1,267.50 | INR 1,305.00 | INR 1,260.10 | 24.62K |
| 2026-07-22 | INR 1,277.40 | -4.03% | INR 1,348.40 | INR 1,348.40 | INR 1,265.00 | 80.31K |
| 2026-07-21 | INR 1,331.10 | -0.01% | INR 1,326.50 | INR 1,344.00 | INR 1,313.00 | 21.37K |
| 2026-07-20 | INR 1,331.20 | -1.37% | INR 1,338.70 | INR 1,370.40 | INR 1,327.00 | 28.93K |
| 2026-07-17 | INR 1,349.70 | -1.48% | INR 1,366.20 | INR 1,379.50 | INR 1,327.00 | 33.36K |
| 2026-07-16 | INR 1,370.00 | +0.38% | INR 1,382.50 | INR 1,384.00 | INR 1,356.40 | 21.80K |
| 2026-07-15 | INR 1,364.80 | -1.52% | INR 1,390.00 | INR 1,403.80 | INR 1,359.90 | 44.51K |
| 2026-07-14 | INR 1,385.80 | -3.58% | INR 1,425.00 | INR 1,431.90 | INR 1,382.20 | 48.14K |
| 2026-07-13 | INR 1,437.20 | +1.00% | INR 1,420.50 | INR 1,475.00 | INR 1,410.10 | 80.34K |
| 2026-07-10 | INR 1,423.00 | +0.37% | INR 1,429.50 | INR 1,450.00 | INR 1,393.80 | 99.48K |
| 2026-07-09 | INR 1,417.80 | +0.36% | INR 1,426.70 | INR 1,456.90 | INR 1,411.00 | 60.33K |
| 2026-07-08 | INR 1,412.70 | +0.78% | INR 1,410.10 | INR 1,478.00 | INR 1,401.20 | 79.74K |
| 2026-07-07 | INR 1,401.70 | -1.35% | INR 1,420.00 | INR 1,428.90 | INR 1,398.10 | 51.14K |
| 2026-07-06 | INR 1,420.90 | -1.66% | INR 1,450.00 | INR 1,450.00 | INR 1,389.70 | 40.90K |
| 2026-07-03 | INR 1,444.90 | +0.44% | INR 1,433.50 | INR 1,452.80 | INR 1,419.20 | 57.00K |
| 2026-07-02 | INR 1,438.50 | +0.55% | INR 1,447.50 | INR 1,454.00 | INR 1,432.00 | 46.74K |
| 2026-07-01 | INR 1,430.60 | +0.97% | INR 1,432.40 | INR 1,454.90 | INR 1,411.10 | 80.88K |
| 2026-06-30 | INR 1,416.80 | +1.47% | INR 1,395.00 | INR 1,445.00 | INR 1,380.00 | 102.88K |
| 2026-06-29 | INR 1,396.30 | +0.49% | INR 1,389.50 | INR 1,423.90 | INR 1,371.50 | 145.78K |
| 2026-06-26 | INR 1,389.50 | 0.00% | INR 1,389.50 | INR 1,389.50 | INR 1,389.50 | 0 |
| 2026-06-25 | INR 1,389.50 | +0.35% | INR 1,380.00 | INR 1,418.80 | INR 1,370.00 | 100.65K |
| 2026-06-24 | INR 1,384.60 | +0.60% | INR 1,375.00 | INR 1,409.00 | INR 1,356.10 | 92.14K |
| 2026-06-23 | INR 1,376.40 | +0.51% | INR 1,398.00 | INR 1,406.00 | INR 1,358.60 | 164.01K |
| 2026-06-22 | INR 1,369.40 | +4.73% | INR 1,319.90 | INR 1,377.00 | INR 1,292.00 | 116.29K |
| 2026-06-19 | INR 1,307.60 | +2.61% | INR 1,284.90 | INR 1,364.00 | INR 1,279.00 | 166.13K |
| 2026-06-18 | INR 1,274.40 | +4.36% | INR 1,233.90 | INR 1,305.50 | INR 1,233.80 | 101.11K |
| 2026-06-17 | INR 1,221.20 | +0.07% | INR 1,220.40 | INR 1,243.10 | INR 1,212.00 | 25.09K |
| 2026-06-16 | INR 1,220.40 | -2.11% | INR 1,252.00 | INR 1,257.90 | INR 1,207.00 | 31.08K |
| 2026-06-15 | INR 1,246.70 | +1.75% | INR 1,250.00 | INR 1,273.90 | INR 1,220.10 | 53.60K |
| 2026-06-12 | INR 1,225.20 | +2.39% | INR 1,215.00 | INR 1,237.00 | INR 1,200.00 | 62.31K |
| 2026-06-11 | INR 1,196.60 | -1.45% | INR 1,220.00 | INR 1,247.00 | INR 1,192.20 | 38.55K |
| 2026-06-10 | INR 1,214.20 | +0.25% | INR 1,224.90 | INR 1,224.90 | INR 1,200.20 | 23.81K |
| 2026-06-09 | INR 1,211.20 | +0.59% | INR 1,201.00 | INR 1,226.90 | INR 1,201.00 | 52.03K |
| 2026-06-08 | INR 1,204.10 | -4.41% | INR 1,250.00 | INR 1,257.80 | INR 1,195.00 | 66.46K |
| 2026-06-05 | INR 1,259.70 | +6.17% | INR 1,200.00 | INR 1,299.60 | INR 1,183.10 | 150.51K |
| 2026-06-04 | INR 1,186.50 | -3.19% | INR 1,218.90 | INR 1,231.00 | INR 1,181.10 | 42.88K |
| 2026-06-03 | INR 1,225.60 | +7.20% | INR 1,142.80 | INR 1,230.00 | INR 1,136.20 | 129.96K |
| 2026-06-02 | INR 1,143.30 | +1.61% | INR 1,130.00 | INR 1,184.60 | INR 1,110.00 | 104.66K |
| 2026-06-01 | INR 1,125.20 | 0.00% | INR 1,120.10 | INR 1,136.00 | INR 1,114.00 | 24.20K |
| 2026-05-29 | INR 1,125.20 | +0.37% | INR 1,134.80 | INR 1,149.00 | INR 1,111.10 | 37.91K |
| 2026-05-28 | INR 1,121.10 | 0.00% | INR 1,121.10 | INR 1,121.10 | INR 1,121.10 | 0 |