Price Data Selection & Download
Zenith Health Care Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4289 daily OHLCV records on BSE from Jan. 2008 to July 2026. For live price, key ratios and fundamentals, see Zenith Health Care screener.
Share Price All Time High
₹15.38
January 14, 2021
BSE Exchange
Share Price All Time Low
₹0.38
December 04, 2017
BSE Exchange
Highest Volume Trading Day
2,905,061
January 09, 2008 • ₹3.32
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
ZENITHHE daily open, high, low, close and volume (OHLCV) on BSE — 133 records.
Total Records
133
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | ₹3.28 | ₹3.35 | ₹3.00 | ₹3.26 | 19,755 |
| 2026-07-16 | ₹3.58 | ₹3.58 | ₹3.21 | ₹3.29 | 43,688 |
| 2026-07-15 | ₹3.11 | ₹3.66 | ₹3.11 | ₹3.31 | 118,663 |
| 2026-07-14 | ₹2.93 | ₹3.06 | ₹2.92 | ₹3.05 | 61,680 |
| 2026-07-13 | ₹3.08 | ₹3.15 | ₹3.04 | ₹3.12 | 15,551 |
| 2026-07-10 | ₹3.10 | ₹3.14 | ₹3.06 | ₹3.08 | 13,531 |
| 2026-07-09 | ₹3.16 | ₹3.20 | ₹3.06 | ₹3.10 | 12,083 |
| 2026-07-08 | ₹3.29 | ₹3.30 | ₹3.12 | ₹3.16 | 11,121 |
| 2026-07-07 | ₹3.05 | ₹3.30 | ₹3.02 | ₹3.18 | 52,394 |
| 2026-07-06 | ₹3.06 | ₹3.11 | ₹3.01 | ₹3.05 | 22,477 |
| 2026-07-03 | ₹3.10 | ₹3.10 | ₹3.04 | ₹3.09 | 11,918 |
| 2026-07-02 | ₹3.07 | ₹3.10 | ₹3.06 | ₹3.07 | 20,006 |
| 2026-07-01 | ₹3.05 | ₹3.08 | ₹3.00 | ₹3.05 | 47,525 |
| 2026-06-30 | ₹3.01 | ₹3.15 | ₹3.01 | ₹3.04 | 24,843 |
| 2026-06-29 | ₹3.10 | ₹3.10 | ₹3.05 | ₹3.08 | 11,608 |
| 2026-06-25 | ₹3.09 | ₹3.15 | ₹3.00 | ₹3.06 | 64,494 |
| 2026-06-24 | ₹3.07 | ₹3.10 | ₹3.05 | ₹3.06 | 25,202 |
| 2026-06-23 | ₹3.15 | ₹3.15 | ₹3.04 | ₹3.07 | 16,127 |
| 2026-06-22 | ₹3.14 | ₹3.23 | ₹3.14 | ₹3.16 | 5,778 |
| 2026-06-19 | ₹3.14 | ₹3.24 | ₹3.10 | ₹3.17 | 17,455 |
| 2026-06-18 | ₹3.05 | ₹3.25 | ₹3.05 | ₹3.17 | 27,594 |
| 2026-06-17 | ₹3.14 | ₹3.20 | ₹3.03 | ₹3.12 | 27,689 |
| 2026-06-16 | ₹3.24 | ₹3.27 | ₹3.10 | ₹3.17 | 18,009 |
| 2026-06-15 | ₹3.18 | ₹3.27 | ₹3.10 | ₹3.18 | 21,870 |
| 2026-06-12 | ₹3.10 | ₹3.18 | ₹3.08 | ₹3.14 | 27,109 |
| 2026-06-11 | ₹3.12 | ₹3.19 | ₹3.10 | ₹3.10 | 16,124 |
| 2026-06-10 | ₹3.15 | ₹3.19 | ₹3.00 | ₹3.12 | 26,743 |
| 2026-06-09 | ₹3.24 | ₹3.25 | ₹3.10 | ₹3.18 | 13,291 |
| 2026-06-08 | ₹3.17 | ₹3.32 | ₹3.17 | ₹3.25 | 9,731 |
| 2026-06-05 | ₹3.32 | ₹3.32 | ₹3.16 | ₹3.25 | 20,602 |
| 2026-06-04 | ₹3.14 | ₹3.30 | ₹3.14 | ₹3.27 | 51,626 |
| 2026-06-03 | ₹3.10 | ₹3.14 | ₹3.10 | ₹3.13 | 10,483 |
| 2026-06-02 | ₹3.23 | ₹3.24 | ₹2.95 | ₹3.14 | 30,758 |
| 2026-06-01 | ₹3.25 | ₹3.25 | ₹3.03 | ₹3.15 | 17,466 |
| 2026-05-29 | ₹3.22 | ₹3.28 | ₹3.17 | ₹3.25 | 19,276 |
| 2026-05-27 | ₹3.26 | ₹3.36 | ₹3.22 | ₹3.25 | 12,329 |
| 2026-05-26 | ₹3.25 | ₹3.30 | ₹3.19 | ₹3.24 | 21,598 |
| 2026-05-25 | ₹3.20 | ₹3.27 | ₹3.16 | ₹3.22 | 15,070 |
| 2026-05-22 | ₹3.24 | ₹3.30 | ₹3.13 | ₹3.24 | 27,326 |
| 2026-05-21 | ₹3.24 | ₹3.24 | ₹3.03 | ₹3.19 | 16,557 |
| 2026-05-20 | ₹3.27 | ₹3.27 | ₹3.17 | ₹3.20 | 11,661 |
| 2026-05-19 | ₹3.22 | ₹3.32 | ₹3.14 | ₹3.23 | 25,464 |
| 2026-05-18 | ₹3.03 | ₹3.25 | ₹3.03 | ₹3.17 | 23,553 |
| 2026-05-15 | ₹3.34 | ₹3.34 | ₹2.75 | ₹3.05 | 134,244 |
| 2026-05-14 | ₹3.31 | ₹3.31 | ₹3.15 | ₹3.26 | 26,986 |
| 2026-05-13 | ₹3.16 | ₹3.17 | ₹3.08 | ₹3.11 | 12,735 |
| 2026-05-12 | ₹3.19 | ₹3.20 | ₹3.10 | ₹3.14 | 16,283 |
| 2026-05-11 | ₹3.20 | ₹3.21 | ₹3.11 | ₹3.15 | 20,875 |
| 2026-05-08 | ₹3.20 | ₹3.32 | ₹3.18 | ₹3.22 | 33,867 |
| 2026-05-07 | ₹3.20 | ₹3.27 | ₹3.19 | ₹3.20 | 21,165 |
| 2026-05-06 | ₹3.32 | ₹3.32 | ₹3.21 | ₹3.24 | 6,123 |
| 2026-05-05 | ₹3.25 | ₹3.29 | ₹3.21 | ₹3.27 | 13,920 |
| 2026-05-04 | ₹3.22 | ₹3.31 | ₹3.20 | ₹3.24 | 24,438 |
| 2026-04-30 | ₹3.20 | ₹3.29 | ₹3.20 | ₹3.24 | 5,980 |
| 2026-04-29 | ₹3.30 | ₹3.31 | ₹3.22 | ₹3.23 | 17,934 |
| 2026-04-28 | ₹3.24 | ₹3.25 | ₹3.20 | ₹3.23 | 20,039 |
| 2026-04-27 | ₹3.17 | ₹3.17 | ₹3.15 | ₹3.17 | 14,039 |
| 2026-04-24 | ₹3.18 | ₹3.23 | ₹3.10 | ₹3.17 | 7,262 |
| 2026-04-23 | ₹3.15 | ₹3.22 | ₹3.12 | ₹3.16 | 31,112 |
| 2026-04-22 | ₹3.15 | ₹3.34 | ₹3.15 | ₹3.17 | 29,338 |
| 2026-04-21 | ₹3.35 | ₹3.35 | ₹3.02 | ₹3.15 | 27,407 |
| 2026-04-20 | ₹3.23 | ₹3.34 | ₹3.15 | ₹3.18 | 48,154 |
| 2026-04-17 | ₹3.37 | ₹3.37 | ₹3.16 | ₹3.28 | 10,508 |
| 2026-04-16 | ₹3.43 | ₹3.43 | ₹3.26 | ₹3.29 | 14,606 |
| 2026-04-15 | ₹3.23 | ₹3.35 | ₹3.22 | ₹3.31 | 20,193 |
| 2026-04-13 | ₹3.22 | ₹3.29 | ₹3.22 | ₹3.23 | 14,843 |
| 2026-04-10 | ₹3.24 | ₹3.40 | ₹3.22 | ₹3.29 | 17,469 |
| 2026-04-09 | ₹3.33 | ₹3.43 | ₹3.21 | ₹3.29 | 25,162 |
| 2026-04-08 | ₹3.31 | ₹3.49 | ₹3.23 | ₹3.33 | 44,939 |
| 2026-04-07 | ₹3.59 | ₹3.59 | ₹3.15 | ₹3.20 | 20,286 |
| 2026-04-06 | ₹3.50 | ₹3.50 | ₹3.21 | ₹3.32 | 46,242 |
| 2026-04-02 | ₹2.94 | ₹2.99 | ₹2.60 | ₹2.99 | 52,153 |
| 2026-04-01 | ₹2.40 | ₹2.90 | ₹2.40 | ₹2.88 | 47,586 |
| 2026-03-30 | ₹2.78 | ₹2.89 | ₹2.23 | ₹2.42 | 97,079 |
| 2026-03-27 | ₹3.00 | ₹3.17 | ₹2.75 | ₹2.78 | 72,583 |
| 2026-03-25 | ₹2.97 | ₹3.03 | ₹2.93 | ₹3.00 | 19,655 |
| 2026-03-24 | ₹3.30 | ₹3.30 | ₹3.00 | ₹3.02 | 10,056 |
| 2026-03-23 | ₹3.17 | ₹3.17 | ₹2.86 | ₹2.95 | 34,871 |
| 2026-03-20 | ₹3.36 | ₹3.58 | ₹3.05 | ₹3.17 | 39,740 |
| 2026-03-19 | ₹3.24 | ₹3.52 | ₹3.10 | ₹3.36 | 36,081 |
| 2026-03-18 | ₹3.20 | ₹3.25 | ₹2.93 | ₹3.18 | 22,589 |
| 2026-03-17 | ₹3.15 | ₹3.20 | ₹3.01 | ₹3.18 | 31,701 |
| 2026-03-16 | ₹2.96 | ₹2.96 | ₹2.72 | ₹2.93 | 23,021 |
| 2026-03-13 | ₹2.86 | ₹2.93 | ₹2.78 | ₹2.88 | 31,035 |
| 2026-03-12 | ₹2.82 | ₹2.82 | ₹2.68 | ₹2.82 | 13,854 |
| 2026-03-11 | ₹2.79 | ₹2.83 | ₹2.62 | ₹2.82 | 29,150 |
| 2026-03-10 | ₹2.93 | ₹3.14 | ₹2.50 | ₹2.79 | 122,502 |
| 2026-03-09 | ₹3.15 | ₹3.15 | ₹2.82 | ₹2.96 | 85,260 |
| 2026-03-06 | ₹3.01 | ₹3.10 | ₹3.01 | ₹3.05 | 9,451 |
| 2026-03-05 | ₹3.08 | ₹3.20 | ₹3.02 | ₹3.03 | 31,704 |
| 2026-03-04 | ₹3.02 | ₹3.16 | ₹3.02 | ₹3.10 | 19,509 |
| 2026-03-02 | ₹3.26 | ₹3.40 | ₹3.02 | ₹3.10 | 50,932 |
| 2026-02-27 | ₹3.31 | ₹3.32 | ₹3.20 | ₹3.30 | 14,545 |
| 2026-02-26 | ₹3.35 | ₹3.35 | ₹3.27 | ₹3.30 | 7,517 |
| 2026-02-25 | ₹3.29 | ₹3.36 | ₹3.27 | ₹3.29 | 10,282 |
| 2026-02-24 | ₹3.32 | ₹3.42 | ₹3.28 | ₹3.29 | 19,525 |
| 2026-02-23 | ₹3.25 | ₹3.85 | ₹3.22 | ₹3.27 | 42,001 |
| 2026-02-20 | ₹3.27 | ₹3.35 | ₹3.23 | ₹3.34 | 29,235 |
| 2026-02-19 | ₹3.31 | ₹3.37 | ₹3.26 | ₹3.32 | 11,473 |
| 2026-02-18 | ₹3.25 | ₹3.36 | ₹3.25 | ₹3.34 | 12,195 |
| 2026-02-17 | ₹3.36 | ₹3.42 | ₹3.11 | ₹3.31 | 26,571 |
| 2026-02-16 | ₹3.37 | ₹3.40 | ₹3.26 | ₹3.32 | 10,472 |
| 2026-02-13 | ₹3.35 | ₹3.37 | ₹3.32 | ₹3.37 | 11,546 |
| 2026-02-12 | ₹3.40 | ₹3.40 | ₹3.33 | ₹3.35 | 14,827 |
| 2026-02-11 | ₹3.40 | ₹3.40 | ₹3.33 | ₹3.36 | 26,327 |
| 2026-02-10 | ₹3.34 | ₹3.45 | ₹3.34 | ₹3.43 | 26,675 |
| 2026-02-09 | ₹3.41 | ₹3.41 | ₹3.35 | ₹3.38 | 8,299 |
| 2026-02-06 | ₹3.57 | ₹3.57 | ₹3.25 | ₹3.37 | 18,396 |
| 2026-02-05 | ₹3.36 | ₹3.58 | ₹3.36 | ₹3.48 | 17,283 |
| 2026-02-04 | ₹3.33 | ₹3.47 | ₹3.33 | ₹3.40 | 13,458 |
| 2026-02-03 | ₹3.31 | ₹3.43 | ₹3.31 | ₹3.42 | 15,490 |
| 2026-02-02 | ₹3.34 | ₹3.39 | ₹3.30 | ₹3.36 | 9,202 |
| 2026-02-01 | ₹3.32 | ₹3.44 | ₹3.32 | ₹3.34 | 21,608 |
| 2026-01-30 | ₹3.35 | ₹3.47 | ₹3.32 | ₹3.36 | 14,750 |
| 2026-01-29 | ₹3.48 | ₹3.58 | ₹3.39 | ₹3.45 | 19,651 |
| 2026-01-28 | ₹3.25 | ₹3.78 | ₹3.25 | ₹3.53 | 31,558 |
| 2026-01-27 | ₹3.44 | ₹3.47 | ₹3.35 | ₹3.38 | 12,547 |
| 2026-01-23 | ₹3.22 | ₹3.55 | ₹3.19 | ₹3.40 | 27,874 |
| 2026-01-22 | ₹3.35 | ₹3.39 | ₹3.21 | ₹3.29 | 17,142 |
| 2026-01-21 | ₹3.47 | ₹3.56 | ₹3.26 | ₹3.35 | 38,542 |
| 2026-01-20 | ₹3.42 | ₹3.64 | ₹3.35 | ₹3.51 | 32,071 |
| 2026-01-19 | ₹3.37 | ₹3.84 | ₹3.37 | ₹3.44 | 23,432 |
| 2026-01-16 | ₹3.55 | ₹3.55 | ₹3.21 | ₹3.39 | 55,786 |
| 2026-01-14 | ₹3.50 | ₹4.12 | ₹3.45 | ₹3.52 | 62,370 |
| 2026-01-13 | ₹3.45 | ₹3.59 | ₹3.45 | ₹3.50 | 18,569 |
| 2026-01-12 | ₹3.67 | ₹3.67 | ₹3.50 | ₹3.63 | 22,793 |
| 2026-01-09 | ₹3.51 | ₹3.67 | ₹3.41 | ₹3.56 | 15,744 |
| 2026-01-08 | ₹3.84 | ₹3.85 | ₹3.35 | ₹3.51 | 50,893 |
| 2026-01-07 | ₹3.53 | ₹3.81 | ₹3.53 | ₹3.71 | 36,506 |
| 2026-01-06 | ₹3.42 | ₹3.90 | ₹3.42 | ₹3.60 | 64,169 |
| 2026-01-05 | ₹3.82 | ₹3.82 | ₹3.58 | ₹3.58 | 38,502 |
| 2026-01-02 | ₹3.40 | ₹4.08 | ₹3.40 | ₹3.69 | 86,244 |
| 2026-01-01 | ₹3.36 | ₹3.44 | ₹3.36 | ₹3.40 | 15,526 |
Zenith Health Care Share Price Performance Analysis (Jan 2008 - Jul 2026)
ZENITHHE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-4.12%
₹3.40 → ₹3.26
Year to Date
Price Volatility
5.84%
Low Volatility
Year to Date
Average Daily Volume
28,316
Year to Date Average
BSE Exchange
Zenith Health Care Share Price History – Frequently Asked Questions
Common questions about ZENITHHE historical data and records. Browse ZENITHHE balance sheet details for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Zenith Health Care (ZENITHHE)?
The all-time high share price of Zenith Health Care was ₹15.38 recorded on January 14, 2021 on the BSE exchange.
What is the all-time low share price of Zenith Health Care (ZENITHHE)?
The all-time low share price of Zenith Health Care was ₹0.38 recorded on December 04, 2017 on the BSE exchange.
How can I download ZENITHHE historical share price data?
You can download Zenith Health Care historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ZENITHHE shares?
The highest trading volume day for Zenith Health Care was 2,905,061 shares traded on January 09, 2008 on the BSE exchange, with share price at ₹3.32.