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 Aug 2011	INR	0.81	0.81	0.71	0.8	0.8	+0.05 (+6.67%)	6,913
26 Aug 2011	INR	0.92	0.92	0.72	0.75	0.75	-0.03 (-3.85%)	18,294
25 Aug 2011	INR	0.72	0.8	0.72	0.78	0.78	-0.02 (-2.50%)	8,000
24 Aug 2011	INR	0.75	0.8	0.7	0.8	0.8	+0.06 (+8.11%)	17,752
23 Aug 2011	INR	0.8	0.8	0.7	0.74	0.74	+0.01 (+1.37%)	3,630
22 Aug 2011	INR	0.73	0.75	0.72	0.73	0.73	+0.01 (+1.39%)	6,425
19 Aug 2011	INR	0.76	0.82	0.71	0.72	0.72	-0.01 (-1.37%)	6,100
18 Aug 2011	INR	0.76	0.77	0.65	0.73	0.73	-0.01 (-1.35%)	21,333
17 Aug 2011	INR	0.8	0.8	0.73	0.74	0.74	-0.03 (-3.90%)	1,300
16 Aug 2011	INR	0.75	0.79	0.71	0.77	0.77	-0.01 (-1.28%)	4,350
12 Aug 2011	INR	0.78	0.78	0.78	0.78	0.78	-0.01 (-1.27%)	25
11 Aug 2011	INR	0.76	0.83	0.75	0.79	0.79	+0.03 (+3.95%)	6,612
10 Aug 2011	INR	0.83	0.83	0.74	0.76	0.76	+0.01 (+1.33%)	27,702
9 Aug 2011	INR	0.69	0.84	0.67	0.75	0.75	0.0 (0.0%)	39,109
8 Aug 2011	INR	0.73	0.76	0.73	0.75	0.75	-0.02 (-2.60%)	10,153
5 Aug 2011	INR	0.95	0.95	0.72	0.77	0.77	-0.05 (-6.10%)	23,899
4 Aug 2011	INR	0.85	0.85	0.77	0.82	0.82	+0.02 (+2.50%)	3,504
3 Aug 2011	INR	0.76	0.83	0.75	0.8	0.8	-0.03 (-3.61%)	10,290
2 Aug 2011	INR	0.76	0.85	0.76	0.83	0.83	+0.05 (+6.41%)	16,275
1 Aug 2011	INR	0.9	0.9	0.77	0.78	0.78	-0.05 (-6.02%)	20,678
29 Jul 2011	INR	0.83	0.84	0.83	0.83	0.83	-0.02 (-2.35%)	3,657
28 Jul 2011	INR	0.87	0.87	0.84	0.85	0.85	-0.02 (-2.30%)	4,409
27 Jul 2011	INR	0.82	0.89	0.8	0.87	0.87	+0.05 (+6.10%)	28,425
26 Jul 2011	INR	0.9	0.9	0.79	0.82	0.82	-0.01 (-1.20%)	17,850
25 Jul 2011	INR	0.79	0.84	0.77	0.83	0.83	+0.01 (+1.22%)	30,823
22 Jul 2011	INR	0.87	0.87	0.8	0.82	0.82	+0.01 (+1.23%)	10,350
21 Jul 2011	INR	0.85	0.85	0.8	0.81	0.81	-0.02 (-2.41%)	25,620
20 Jul 2011	INR	0.86	0.9	0.81	0.83	0.83	+0.01 (+1.22%)	18,516
19 Jul 2011	INR	0.84	0.86	0.81	0.82	0.82	-0.01 (-1.20%)	27,886
18 Jul 2011	INR	0.86	0.86	0.81	0.83	0.83	+0.01 (+1.22%)	6,111

See Xignite Response |