Zenith Healthcare Limited Recent Share Price (BSE:530665)

BSE:530665 - Zenith Healthcare Ltd. Zenith Healthcare Limited
Sector: Health Care, Industry: Pharmaceuticals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
29 Nov 2011	INR	0.65	0.65	0.56	0.57	0.57	-0.01 (-1.72%)	17,220
28 Nov 2011	INR	0.53	0.6	0.53	0.58	0.58	+0.05 (+9.43%)	22,576
25 Nov 2011	INR	0.59	0.59	0.53	0.53	0.53	-0.06 (-10.17%)	1,169
24 Nov 2011	INR	0.5	0.68	0.5	0.59	0.59	+0.02 (+3.51%)	12,575
23 Nov 2011	INR	0.59	0.65	0.5	0.57	0.57	-0.03 (-5%)	4,942
22 Nov 2011	INR	0.69	0.69	0.59	0.6	0.6	-0.01 (-1.64%)	27,296
21 Nov 2011	INR	0.63	0.68	0.55	0.61	0.61	-0.04 (-6.15%)	21,620
18 Nov 2011	INR	0.65	0.65	0.6	0.65	0.65	-0.03 (-4.41%)	476
17 Nov 2011	INR	0.65	0.68	0.65	0.68	0.68	0.0 (0.0%)	1,500
16 Nov 2011	INR	0.65	0.68	0.65	0.68	0.68	+0.01 (+1.49%)	883
15 Nov 2011	INR	0.71	0.71	0.66	0.67	0.67	0.0 (0.0%)	7,769
14 Nov 2011	INR	0.65	0.72	0.65	0.67	0.67	-0.03 (-4.29%)	11,125
11 Nov 2011	INR	0.74	0.74	0.67	0.7	0.7	+0.01 (+1.45%)	17,594
9 Nov 2011	INR	0.64	0.73	0.62	0.69	0.69	+0.03 (+4.55%)	39,750
8 Nov 2011	INR	0.73	0.73	0.64	0.66	0.66	-0.03 (-4.35%)	7,656
4 Nov 2011	INR	0.73	0.73	0.67	0.69	0.69	-0.01 (-1.43%)	27,725
3 Nov 2011	INR	0.68	0.7	0.68	0.7	0.7	-0.01 (-1.41%)	1,700
2 Nov 2011	INR	0.71	0.71	0.71	0.71	0.71	0.0 (0.0%)	1
1 Nov 2011	INR	0.75	0.75	0.68	0.71	0.71	+0.01 (+1.43%)	17,425
31 Oct 2011	INR	0.74	0.74	0.66	0.7	0.7	+0.02 (+2.94%)	28,165
28 Oct 2011	INR	0.69	0.69	0.68	0.68	0.68	+0.02 (+3.03%)	1,742
26 Oct 2011	INR	0.69	0.69	0.65	0.66	0.66	0.0 (0.0%)	11,723
25 Oct 2011	INR	0.69	0.69	0.65	0.66	0.66	-0.04 (-5.71%)	52,100
24 Oct 2011	INR	0.74	0.75	0.67	0.7	0.7	-0.04 (-5.41%)	27,895
21 Oct 2011	INR	0.7	0.75	0.69	0.74	0.74	+0.04 (+5.71%)	30,195
20 Oct 2011	INR	0.77	0.77	0.62	0.7	0.7	-0.07 (-9.09%)	65,295
19 Oct 2011	INR	0.73	0.78	0.7	0.77	0.77	+0.03 (+4.05%)	14,360
18 Oct 2011	INR	0.77	0.78	0.7	0.74	0.74	-0.03 (-3.90%)	4,735
17 Oct 2011	INR	0.7	0.8	0.7	0.77	0.77	-0.03 (-3.75%)	20,315
14 Oct 2011	INR	0.8	0.8	0.76	0.8	0.8	+0.01 (+1.27%)	1,702

See Xignite Response |