Price Data Selection & Download
Zota Healthcare Share Price All Time Records & Statistics (Apr 2004 - May 2026)
5370 daily OHLCV records on NSE from April 2004 to May 2026. For live price, key ratios and fundamentals, see ZOTA stock price BSE.
Share Price All Time High
₹1740.00
November 21, 2025
NSE Exchange
Share Price All Time Low
₹16.90
December 19, 2011
NSE Exchange
Highest Volume Trading Day
89,295,719
April 22, 2004 • ₹54.12
NSE Exchange
Share Price History Data (Apr 2004 - May 2026)
ZOTA daily open, high, low, close and volume (OHLCV) on NSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹1220.00 | ₹1228.40 | ₹1205.00 | ₹1216.30 | 9,992 |
| 2026-05-20 | ₹1212.60 | ₹1212.60 | ₹1193.00 | ₹1202.60 | 8,341 |
| 2026-05-19 | ₹1191.20 | ₹1227.00 | ₹1191.20 | ₹1205.40 | 21,095 |
| 2026-05-18 | ₹1207.80 | ₹1225.00 | ₹1167.20 | ₹1199.90 | 35,000 |
| 2026-05-15 | ₹1220.00 | ₹1225.00 | ₹1195.00 | ₹1207.80 | 18,636 |
| 2026-05-14 | ₹1172.00 | ₹1210.90 | ₹1172.00 | ₹1203.10 | 20,428 |
| 2026-05-13 | ₹1190.00 | ₹1222.80 | ₹1181.20 | ₹1194.20 | 19,425 |
| 2026-05-12 | ₹1246.00 | ₹1251.60 | ₹1167.70 | ₹1208.30 | 52,071 |
| 2026-05-11 | ₹1296.50 | ₹1296.50 | ₹1241.00 | ₹1246.00 | 28,461 |
| 2026-05-08 | ₹1304.00 | ₹1315.90 | ₹1281.30 | ₹1288.10 | 25,074 |
| 2026-05-07 | ₹1334.00 | ₹1334.00 | ₹1295.50 | ₹1304.80 | 28,650 |
| 2026-05-06 | ₹1314.50 | ₹1344.90 | ₹1311.10 | ₹1316.40 | 54,539 |
| 2026-05-05 | ₹1328.70 | ₹1328.70 | ₹1290.90 | ₹1311.00 | 40,231 |
| 2026-05-04 | ₹1311.20 | ₹1350.90 | ₹1302.00 | ₹1328.60 | 26,649 |
| 2026-04-30 | ₹1315.00 | ₹1338.00 | ₹1305.00 | ₹1311.20 | 70,565 |
| 2026-04-29 | ₹1320.00 | ₹1364.90 | ₹1303.10 | ₹1312.40 | 73,900 |
| 2026-04-28 | ₹1324.00 | ₹1324.00 | ₹1295.90 | ₹1303.20 | 16,248 |
| 2026-04-27 | ₹1300.00 | ₹1325.00 | ₹1300.00 | ₹1317.30 | 21,265 |
| 2026-04-24 | ₹1278.00 | ₹1305.00 | ₹1266.10 | ₹1292.20 | 22,476 |
| 2026-04-23 | ₹1313.50 | ₹1320.20 | ₹1271.20 | ₹1284.60 | 18,787 |
| 2026-04-22 | ₹1301.00 | ₹1328.00 | ₹1291.10 | ₹1313.50 | 41,342 |
| 2026-04-21 | ₹1308.00 | ₹1323.50 | ₹1287.00 | ₹1299.30 | 24,223 |
| 2026-04-20 | ₹1328.90 | ₹1328.90 | ₹1290.00 | ₹1294.00 | 24,438 |
| 2026-04-17 | ₹1339.20 | ₹1344.70 | ₹1315.00 | ₹1318.90 | 24,457 |
| 2026-04-16 | ₹1343.90 | ₹1355.00 | ₹1308.10 | ₹1331.50 | 65,549 |
| 2026-04-15 | ₹1350.00 | ₹1350.00 | ₹1319.90 | ₹1323.90 | 41,893 |
| 2026-04-13 | ₹1300.00 | ₹1328.00 | ₹1274.20 | ₹1308.90 | 73,138 |
| 2026-04-10 | ₹1245.00 | ₹1352.40 | ₹1245.00 | ₹1321.00 | 138,132 |
| 2026-04-09 | ₹1229.00 | ₹1264.30 | ₹1209.90 | ₹1234.50 | 62,496 |
| 2026-04-08 | ₹1190.00 | ₹1230.00 | ₹1161.60 | ₹1223.60 | 67,054 |
| 2026-04-07 | ₹1142.00 | ₹1155.80 | ₹1124.20 | ₹1142.10 | 42,729 |
| 2026-04-06 | ₹1124.80 | ₹1177.00 | ₹1094.90 | ₹1151.40 | 34,812 |
| 2026-04-02 | ₹1100.00 | ₹1118.00 | ₹1060.00 | ₹1110.50 | 35,466 |
| 2026-04-01 | ₹1114.80 | ₹1136.00 | ₹1099.20 | ₹1116.20 | 35,344 |
| 2026-03-30 | ₹1062.00 | ₹1074.20 | ₹1034.00 | ₹1064.80 | 46,457 |
| 2026-03-27 | ₹1130.00 | ₹1147.80 | ₹1052.00 | ₹1060.50 | 114,022 |
| 2026-03-25 | ₹1060.50 | ₹1144.50 | ₹1055.10 | ₹1130.80 | 82,538 |
| 2026-03-24 | ₹1063.00 | ₹1078.90 | ₹1034.10 | ₹1047.10 | 139,586 |
| 2026-03-23 | ₹1095.00 | ₹1095.00 | ₹1026.20 | ₹1043.10 | 59,843 |
| 2026-03-20 | ₹1109.00 | ₹1129.80 | ₹1085.00 | ₹1097.40 | 36,938 |
| 2026-03-19 | ₹1147.90 | ₹1147.90 | ₹1091.10 | ₹1095.90 | 30,611 |
| 2026-03-18 | ₹1104.30 | ₹1184.90 | ₹1104.00 | ₹1161.30 | 55,197 |
| 2026-03-17 | ₹1091.50 | ₹1160.00 | ₹1087.60 | ₹1104.30 | 89,053 |
| 2026-03-16 | ₹1136.50 | ₹1139.80 | ₹1071.00 | ₹1093.00 | 62,671 |
| 2026-03-13 | ₹1162.00 | ₹1173.40 | ₹1116.00 | ₹1121.80 | 24,602 |
| 2026-03-12 | ₹1180.20 | ₹1191.70 | ₹1150.00 | ₹1170.50 | 21,864 |
| 2026-03-11 | ₹1177.90 | ₹1224.90 | ₹1174.90 | ₹1180.10 | 23,817 |
| 2026-03-10 | ₹1189.00 | ₹1214.50 | ₹1161.20 | ₹1176.70 | 47,410 |
| 2026-03-09 | ₹1191.00 | ₹1194.00 | ₹1153.00 | ₹1177.00 | 46,060 |
| 2026-03-06 | ₹1220.90 | ₹1235.00 | ₹1192.90 | ₹1198.20 | 27,846 |
| 2026-03-05 | ₹1195.00 | ₹1229.00 | ₹1195.00 | ₹1222.40 | 19,707 |
| 2026-03-04 | ₹1190.00 | ₹1220.00 | ₹1182.20 | ₹1209.10 | 27,148 |
| 2026-03-02 | ₹1200.00 | ₹1241.90 | ₹1174.00 | ₹1219.40 | 34,827 |
| 2026-02-27 | ₹1258.00 | ₹1258.00 | ₹1206.00 | ₹1215.10 | 29,056 |
| 2026-02-26 | ₹1226.90 | ₹1252.80 | ₹1226.70 | ₹1242.70 | 17,791 |
| 2026-02-25 | ₹1249.90 | ₹1275.00 | ₹1200.00 | ₹1214.80 | 83,147 |
| 2026-02-24 | ₹1275.00 | ₹1282.80 | ₹1246.00 | ₹1248.70 | 42,894 |
| 2026-02-23 | ₹1322.20 | ₹1332.90 | ₹1264.80 | ₹1270.60 | 70,774 |
| 2026-02-20 | ₹1311.00 | ₹1338.80 | ₹1311.00 | ₹1322.00 | 15,992 |
| 2026-02-19 | ₹1369.90 | ₹1374.00 | ₹1315.20 | ₹1327.80 | 24,225 |
| 2026-02-18 | ₹1380.00 | ₹1380.00 | ₹1346.00 | ₹1367.00 | 30,922 |
| 2026-02-17 | ₹1379.80 | ₹1387.00 | ₹1357.00 | ₹1373.60 | 17,363 |
| 2026-02-16 | ₹1400.80 | ₹1429.40 | ₹1356.20 | ₹1376.60 | 35,219 |
| 2026-02-13 | ₹1400.00 | ₹1429.80 | ₹1370.20 | ₹1407.80 | 65,201 |
| 2026-02-12 | ₹1399.70 | ₹1418.90 | ₹1372.00 | ₹1409.60 | 34,953 |
| 2026-02-11 | ₹1360.00 | ₹1415.00 | ₹1360.00 | ₹1399.70 | 61,027 |
| 2026-02-10 | ₹1333.00 | ₹1399.90 | ₹1330.00 | ₹1388.60 | 76,159 |
| 2026-02-09 | ₹1295.00 | ₹1337.00 | ₹1284.50 | ₹1328.50 | 86,520 |
| 2026-02-06 | ₹1304.40 | ₹1308.70 | ₹1274.90 | ₹1284.50 | 41,574 |
| 2026-02-05 | ₹1330.00 | ₹1333.00 | ₹1287.00 | ₹1293.20 | 34,262 |
| 2026-02-04 | ₹1308.50 | ₹1342.50 | ₹1291.40 | ₹1328.20 | 39,258 |
| 2026-02-03 | ₹1350.00 | ₹1350.00 | ₹1283.00 | ₹1291.10 | 40,244 |
| 2026-02-02 | ₹1290.00 | ₹1299.60 | ₹1243.90 | ₹1275.40 | 51,989 |
| 2026-02-01 | ₹1298.00 | ₹1335.00 | ₹1280.00 | ₹1290.00 | 27,538 |
| 2026-01-30 | ₹1292.20 | ₹1296.60 | ₹1265.10 | ₹1288.50 | 25,129 |
| 2026-01-29 | ₹1295.00 | ₹1334.80 | ₹1285.70 | ₹1295.70 | 26,575 |
| 2026-01-28 | ₹1266.10 | ₹1318.00 | ₹1266.10 | ₹1301.80 | 80,550 |
| 2026-01-27 | ₹1320.00 | ₹1322.90 | ₹1275.00 | ₹1281.30 | 47,427 |
| 2026-01-23 | ₹1374.50 | ₹1374.50 | ₹1305.00 | ₹1314.20 | 80,011 |
| 2026-01-22 | ₹1199.20 | ₹1400.00 | ₹1199.20 | ₹1376.00 | 294,642 |
| 2026-01-21 | ₹1260.00 | ₹1263.70 | ₹1181.20 | ₹1199.20 | 111,294 |
| 2026-01-20 | ₹1299.20 | ₹1309.90 | ₹1255.00 | ₹1265.10 | 46,845 |
| 2026-01-19 | ₹1305.10 | ₹1313.90 | ₹1290.00 | ₹1294.70 | 46,165 |
| 2026-01-16 | ₹1330.00 | ₹1355.50 | ₹1301.60 | ₹1317.60 | 80,280 |
| 2026-01-14 | ₹1365.00 | ₹1393.90 | ₹1332.00 | ₹1337.40 | 37,283 |
| 2026-01-13 | ₹1370.00 | ₹1395.00 | ₹1317.00 | ₹1373.60 | 185,581 |
| 2026-01-12 | ₹1434.40 | ₹1434.50 | ₹1353.00 | ₹1362.40 | 120,109 |
| 2026-01-09 | ₹1455.00 | ₹1462.50 | ₹1426.20 | ₹1434.40 | 41,871 |
| 2026-01-08 | ₹1496.80 | ₹1497.00 | ₹1455.00 | ₹1463.00 | 34,101 |
| 2026-01-07 | ₹1503.00 | ₹1515.00 | ₹1490.00 | ₹1495.30 | 27,688 |
| 2026-01-06 | ₹1521.30 | ₹1540.30 | ₹1500.00 | ₹1502.60 | 42,031 |
| 2026-01-05 | ₹1548.00 | ₹1548.00 | ₹1520.50 | ₹1533.20 | 27,003 |
| 2026-01-02 | ₹1535.00 | ₹1551.70 | ₹1512.60 | ₹1543.40 | 42,186 |
| 2026-01-01 | ₹1550.00 | ₹1552.60 | ₹1514.60 | ₹1520.20 | 39,244 |
Zota Healthcare Share Price Performance Analysis (Apr 2004 - May 2026)
ZOTA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-19.99%
₹1520.20 → ₹1216.30
Year to Date
Price Volatility
8.53%
Low Volatility
Year to Date
Average Daily Volume
49,736
Year to Date Average
NSE Exchange
Zota Healthcare Share Price History – Frequently Asked Questions
Common questions about ZOTA historical data and records. Explore ZOTA Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Zota Healthcare (ZOTA)?
The all-time high share price of Zota Healthcare was ₹1740.0 recorded on November 21, 2025 on the NSE exchange.
What is the all-time low share price of Zota Healthcare (ZOTA)?
The all-time low share price of Zota Healthcare was ₹16.9 recorded on December 19, 2011 on the NSE exchange.
How can I download ZOTA historical share price data?
You can download Zota Healthcare 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 ZOTA shares?
The highest trading volume day for Zota Healthcare was 89,295,719 shares traded on April 22, 2004 on the NSE exchange, with share price at ₹54.12.