ZIM Laboratories Limited (ZIMLAB.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:57PM IST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 102.25 | 104.00 | 100.95 | 101.75 | 101.75 | 19,938 |
| 13 Jun 2024 | 103.40 | 103.80 | 101.95 | 102.25 | 102.25 | 13,228 |
| 12 Jun 2024 | 101.00 | 103.65 | 100.85 | 102.65 | 102.65 | 12,439 |
| 11 Jun 2024 | 105.65 | 106.40 | 100.80 | 102.00 | 102.00 | 31,718 |
| 10 Jun 2024 | 104.05 | 106.25 | 102.50 | 105.65 | 105.65 | 12,276 |
| 07 Jun 2024 | 103.00 | 104.25 | 101.50 | 102.10 | 102.10 | 16,103 |
| 06 Jun 2024 | 104.60 | 105.80 | 102.20 | 104.95 | 104.95 | 16,001 |
| 05 Jun 2024 | 97.00 | 104.55 | 95.00 | 102.30 | 102.30 | 28,695 |
| 04 Jun 2024 | 105.70 | 105.70 | 92.25 | 95.55 | 95.55 | 46,807 |
| 03 Jun 2024 | 102.05 | 105.00 | 102.05 | 103.75 | 103.75 | 31,681 |
| 31 May 2024 | 104.30 | 104.30 | 101.65 | 102.05 | 102.05 | 3,345 |
| 30 May 2024 | 105.70 | 105.70 | 102.50 | 103.35 | 103.35 | 15,133 |
| 29 May 2024 | 105.95 | 106.20 | 103.40 | 105.65 | 105.65 | 8,040 |
| 28 May 2024 | 103.00 | 106.45 | 102.30 | 104.30 | 104.30 | 59,809 |
| 27 May 2024 | 108.00 | 109.85 | 103.35 | 103.95 | 103.95 | 17,093 |
| 24 May 2024 | 109.45 | 110.20 | 107.30 | 107.70 | 107.70 | 13,049 |
| 23 May 2024 | 109.15 | 111.80 | 108.25 | 109.80 | 109.80 | 7,498 |
| 22 May 2024 | 111.90 | 111.90 | 108.15 | 108.40 | 108.40 | 12,884 |
| 21 May 2024 | 116.45 | 116.45 | 110.95 | 111.55 | 111.55 | 57,320 |
| 17 May 2024 | 114.00 | 114.30 | 111.10 | 112.55 | 112.55 | 17,188 |
| 16 May 2024 | 114.90 | 115.15 | 112.95 | 113.55 | 113.55 | 9,499 |
| 15 May 2024 | 115.25 | 118.70 | 113.30 | 113.65 | 113.65 | 73,757 |
| 14 May 2024 | 117.80 | 117.80 | 111.45 | 116.95 | 116.95 | 158,744 |
| 13 May 2024 | 116.85 | 122.35 | 110.75 | 118.70 | 118.70 | 85,397 |
| 10 May 2024 | 113.35 | 116.50 | 112.20 | 115.05 | 115.05 | 34,268 |
| 09 May 2024 | 116.05 | 116.20 | 112.00 | 112.30 | 112.30 | 4,068 |
| 08 May 2024 | 115.90 | 119.95 | 113.95 | 115.00 | 115.00 | 16,890 |
| 07 May 2024 | 118.95 | 124.15 | 115.20 | 117.40 | 117.40 | 21,311 |
| 06 May 2024 | 118.55 | 120.20 | 115.50 | 115.80 | 115.80 | 10,960 |
| 03 May 2024 | 121.65 | 124.90 | 118.15 | 119.10 | 119.10 | 7,292 |
| 02 May 2024 | 120.20 | 124.90 | 120.20 | 121.55 | 121.55 | 50,344 |
| 30 Apr 2024 | 125.79 | 127.50 | 120.10 | 121.06 | 121.06 | 14,475 |
| 29 Apr 2024 | 123.99 | 127.15 | 123.50 | 123.98 | 123.98 | 20,324 |
| 26 Apr 2024 | 124.02 | 125.00 | 120.97 | 122.29 | 122.29 | 28,928 |
| 25 Apr 2024 | 121.83 | 128.25 | 119.31 | 124.21 | 124.21 | 69,699 |
| 24 Apr 2024 | 113.74 | 131.30 | 111.45 | 120.94 | 120.94 | 656,382 |
| 23 Apr 2024 | 95.00 | 114.22 | 95.00 | 111.15 | 111.15 | 112,973 |
| 22 Apr 2024 | 93.49 | 96.04 | 93.05 | 95.19 | 95.19 | 12,458 |
| 19 Apr 2024 | 95.95 | 95.95 | 91.60 | 92.44 | 92.44 | 17,837 |
| 18 Apr 2024 | 96.94 | 97.59 | 94.80 | 95.48 | 95.48 | 10,447 |
| 16 Apr 2024 | 96.55 | 96.95 | 94.55 | 95.65 | 95.65 | 9,245 |
| 15 Apr 2024 | 97.89 | 97.89 | 93.61 | 95.99 | 95.99 | 23,999 |
| 12 Apr 2024 | 98.92 | 98.92 | 96.40 | 96.80 | 96.80 | 5,058 |
| 10 Apr 2024 | 98.80 | 99.81 | 96.95 | 97.34 | 97.34 | 7,159 |
| 09 Apr 2024 | 100.03 | 100.05 | 98.40 | 98.62 | 98.62 | 6,181 |
| 08 Apr 2024 | 101.01 | 102.15 | 98.85 | 99.68 | 99.68 | 18,325 |
| 05 Apr 2024 | 98.55 | 103.15 | 98.55 | 101.06 | 101.06 | 14,855 |
| 04 Apr 2024 | 98.69 | 99.50 | 97.72 | 98.34 | 98.34 | 10,634 |
| 03 Apr 2024 | 96.00 | 99.90 | 95.50 | 97.48 | 97.48 | 20,557 |
| 02 Apr 2024 | 98.85 | 100.80 | 93.85 | 96.47 | 96.47 | 34,180 |
| 01 Apr 2024 | 95.97 | 100.00 | 95.97 | 96.94 | 96.94 | 25,294 |
| 28 Mar 2024 | 96.30 | 97.50 | 94.50 | 95.50 | 95.50 | 22,858 |
| 27 Mar 2024 | 98.15 | 101.00 | 95.00 | 95.40 | 95.40 | 271,889 |
| 26 Mar 2024 | 100.00 | 100.00 | 96.50 | 96.80 | 96.80 | 31,843 |
| 22 Mar 2024 | 99.75 | 100.75 | 99.00 | 99.35 | 99.35 | 6,299 |
| 21 Mar 2024 | 99.05 | 102.35 | 98.70 | 100.00 | 100.00 | 10,844 |
| 20 Mar 2024 | 98.15 | 98.50 | 97.00 | 98.00 | 98.00 | 13,491 |
| 19 Mar 2024 | 97.10 | 99.60 | 97.00 | 97.35 | 97.35 | 26,997 |
| 18 Mar 2024 | 100.00 | 100.00 | 97.60 | 99.75 | 99.75 | 14,949 |
| 15 Mar 2024 | 105.80 | 106.00 | 97.75 | 100.60 | 100.60 | 13,801 |
| 14 Mar 2024 | 92.70 | 102.95 | 92.70 | 101.80 | 101.80 | 22,128 |
| 13 Mar 2024 | 96.85 | 96.90 | 89.90 | 94.05 | 94.05 | 58,504 |
| 12 Mar 2024 | 100.25 | 102.00 | 94.00 | 95.45 | 95.45 | 36,587 |
| 11 Mar 2024 | 103.10 | 103.10 | 100.40 | 100.70 | 100.70 | 46,861 |
| 07 Mar 2024 | 103.45 | 104.20 | 101.50 | 103.10 | 103.10 | 18,792 |
| 06 Mar 2024 | 104.95 | 104.95 | 100.60 | 103.35 | 103.35 | 9,513 |
| 05 Mar 2024 | 105.10 | 106.05 | 103.55 | 104.00 | 104.00 | 48,012 |
| 04 Mar 2024 | 108.00 | 108.45 | 104.00 | 104.95 | 104.95 | 32,076 |
| 01 Mar 2024 | 106.80 | 112.45 | 106.55 | 107.05 | 107.05 | 19,136 |
| 29 Feb 2024 | 108.05 | 109.55 | 106.90 | 108.40 | 108.40 | 12,009 |
| 28 Feb 2024 | 111.50 | 111.50 | 108.30 | 109.00 | 109.00 | 9,588 |
| 27 Feb 2024 | 111.75 | 113.20 | 110.25 | 111.05 | 111.05 | 14,856 |
| 26 Feb 2024 | 113.85 | 113.95 | 111.05 | 111.75 | 111.75 | 7,932 |
| 23 Feb 2024 | 111.60 | 115.55 | 111.60 | 113.10 | 113.10 | 16,088 |
| 22 Feb 2024 | 113.50 | 114.20 | 110.40 | 113.05 | 113.05 | 21,230 |
| 21 Feb 2024 | 116.00 | 116.70 | 113.00 | 113.45 | 113.45 | 5,927 |
| 20 Feb 2024 | 118.00 | 118.30 | 114.75 | 115.50 | 115.50 | 13,629 |
| 19 Feb 2024 | 113.20 | 119.00 | 113.20 | 116.85 | 116.85 | 39,290 |
| 16 Feb 2024 | 110.40 | 114.50 | 108.75 | 113.15 | 113.15 | 13,456 |
| 15 Feb 2024 | 110.10 | 111.50 | 108.40 | 108.85 | 108.85 | 8,864 |
| 14 Feb 2024 | 102.15 | 111.35 | 101.10 | 110.45 | 110.45 | 57,598 |
| 13 Feb 2024 | 104.05 | 107.20 | 100.55 | 102.85 | 102.85 | 25,434 |
| 12 Feb 2024 | 112.20 | 112.20 | 105.00 | 105.25 | 105.25 | 7,987 |
| 09 Feb 2024 | 110.00 | 112.20 | 108.00 | 110.00 | 110.00 | 23,090 |
| 08 Feb 2024 | 112.50 | 114.20 | 110.15 | 110.80 | 110.80 | 25,508 |
| 07 Feb 2024 | 109.60 | 113.95 | 108.30 | 112.00 | 112.00 | 40,461 |
| 06 Feb 2024 | 109.25 | 112.20 | 108.00 | 109.90 | 109.90 | 22,436 |
| 05 Feb 2024 | 108.00 | 110.50 | 107.15 | 109.10 | 109.10 | 25,837 |
| 02 Feb 2024 | 107.00 | 112.45 | 104.70 | 107.80 | 107.80 | 30,189 |
| 01 Feb 2024 | 109.55 | 109.60 | 106.00 | 107.15 | 107.15 | 33,227 |
| 31 Jan 2024 | 108.45 | 109.50 | 106.60 | 107.50 | 107.50 | 48,670 |
| 30 Jan 2024 | 107.55 | 108.60 | 105.60 | 107.65 | 107.65 | 46,246 |
| 29 Jan 2024 | 110.90 | 113.00 | 108.50 | 108.75 | 108.75 | 4,937 |
| 25 Jan 2024 | 111.45 | 111.85 | 108.80 | 108.95 | 108.95 | 12,460 |
| 24 Jan 2024 | 108.95 | 109.95 | 108.70 | 109.70 | 109.70 | 4,454 |
| 23 Jan 2024 | 110.05 | 111.00 | 107.55 | 108.50 | 108.50 | 25,620 |
| 19 Jan 2024 | 112.80 | 112.90 | 110.70 | 111.10 | 111.10 | 2,596 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 108.95 | 113.05 | 108.95 | 111.05 | 111.05 | 30,013 |
| 16 Jan 2024 | 114.25 | 115.40 | 110.75 | 111.95 | 111.95 | 32,457 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.