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
24 Apr 2015	INR	0.95	0.95	0.91	0.91	0.91	-0.04 (-4.21%)	1,211
23 Apr 2015	INR	0.95	0.95	0.95	0.95	0.95	+0.02 (+2.15%)	5
22 Apr 2015	INR	0.95	0.95	0.88	0.93	0.93	+0.02 (+2.20%)	10,975
21 Apr 2015	INR	0.91	0.91	0.91	0.91	0.91	+0.04 (+4.60%)	10,005
20 Apr 2015	INR	0.88	0.88	0.87	0.87	0.87	-0.01 (-1.14%)	11,000
17 Apr 2015	INR	0.84	0.88	0.8	0.88	0.88	+0.04 (+4.76%)	14,702
16 Apr 2015	INR	0.92	0.92	0.84	0.84	0.84	-0.04 (-4.55%)	20
15 Apr 2015	INR	0.83	0.91	0.83	0.88	0.88	+0.01 (+1.15%)	4,600
13 Apr 2015	INR	0.95	0.95	0.87	0.87	0.87	-0.04 (-4.40%)	2,654
10 Apr 2015	INR	0.94	0.94	0.86	0.91	0.91	+0.01 (+1.11%)	11,640
9 Apr 2015	INR	0.91	0.91	0.9	0.9	0.9	+0.03 (+3.45%)	3,510
8 Apr 2015	INR	0.87	0.87	0.87	0.87	0.87	0.0 (0.0%)	10
7 Apr 2015	INR	0.87	0.87	0.87	0.87	0.87	+0.04 (+4.82%)	230
6 Apr 2015	INR	0.84	0.84	0.8	0.83	0.83	+0.03 (+3.75%)	26,128
1 Apr 2015	INR	0.82	0.82	0.76	0.8	0.8	+0.01 (+1.27%)	15,430
31 Mar 2015	INR	0.77	0.8	0.77	0.79	0.79	+0.02 (+2.60%)	12,507
30 Mar 2015	INR	0.8	0.8	0.75	0.77	0.77	0.0 (0.0%)	1,080
27 Mar 2015	INR	0.84	0.84	0.76	0.77	0.77	-0.03 (-3.75%)	4,277
26 Mar 2015	INR	0.88	0.88	0.8	0.8	0.8	-0.04 (-4.76%)	2,105
25 Mar 2015	INR	0.84	0.84	0.84	0.84	0.84	0.0 (0.0%)	11
24 Mar 2015	INR	0.92	0.92	0.84	0.84	0.84	-0.04 (-4.55%)	13,760
23 Mar 2015	INR	0.88	0.88	0.85	0.88	0.88	+0.02 (+2.33%)	5,675
20 Mar 2015	INR	0.88	0.88	0.8	0.86	0.86	+0.02 (+2.38%)	902
19 Mar 2015	INR	0.9	0.9	0.83	0.84	0.84	-0.02 (-2.33%)	810
18 Mar 2015	INR	0.87	0.87	0.85	0.86	0.86	+0.03 (+3.61%)	520
17 Mar 2015	INR	0.85	0.85	0.77	0.83	0.83	+0.02 (+2.47%)	23,678
16 Mar 2015	INR	0.85	0.85	0.77	0.81	0.81	0.0 (0.0%)	37,535
13 Mar 2015	INR	0.89	0.89	0.81	0.81	0.81	-0.04 (-4.71%)	6,075
12 Mar 2015	INR	0.85	0.85	0.85	0.85	0.85	+0.04 (+4.94%)	9
11 Mar 2015	INR	0.88	0.88	0.81	0.81	0.81	-0.04 (-4.71%)	2,626

See Xignite Response |