Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

ZIM Laboratories Limited (ZIMLAB.NS)

88.07
-3.00
(-3.29%)
At close: April 25 at 3:29:47 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202592.4992.4987.8688.0788.0744,113
Apr 24, 202590.5193.5290.5191.0791.0738,844
Apr 23, 202593.3093.3090.4291.0391.0323,565
Apr 22, 202592.0092.4090.1791.6591.6534,288
Apr 21, 202589.3092.6889.1890.6190.6171,638
Apr 17, 202591.5091.5188.8989.2689.2637,207
Apr 16, 202589.4992.4587.0691.4791.47100,351
Apr 15, 202587.0089.2986.5087.9787.9754,155
Apr 11, 202588.8088.8085.1086.6686.6651,448
Apr 9, 202585.0088.0183.0985.9885.9887,376
Apr 8, 202586.6588.9085.0286.0486.0429,919
Apr 7, 202580.1186.0980.1185.3585.3568,813
Apr 4, 202588.6388.6384.0085.0785.0761,608
Apr 3, 202586.2289.8085.7388.6388.6396,970
Apr 2, 202585.3086.6582.8786.2286.2265,085
Apr 1, 202581.0084.4980.7384.0684.0660,430
Mar 28, 202582.2085.2980.0080.5380.53164,672
Mar 27, 202585.0085.9980.6281.8981.89210,240
Mar 26, 202584.6586.4483.4384.0184.01120,824
Mar 25, 202584.2586.7982.0785.2585.25243,621
Mar 24, 202585.3085.7582.2583.1483.14261,175
Mar 21, 202584.9586.5783.5584.0584.05292,301
Mar 20, 202586.00101.7083.2084.4684.461,581,564
Mar 19, 202581.1885.9081.1884.7584.75732,556
Mar 18, 202580.5480.5480.5480.5480.54-
Mar 17, 202582.6582.6579.4980.5480.5488,646
Mar 13, 202582.6882.9880.6181.1281.1276,157
Mar 12, 202584.3587.8181.8182.4482.4485,717
Mar 11, 202586.1186.1183.0083.4783.4782,152
Mar 10, 202589.2789.2885.0085.3085.3049,548
Mar 7, 202588.0091.9587.6588.4888.4878,533
Mar 6, 202586.2588.6086.2587.4787.4754,371
Mar 5, 202583.6395.0083.6386.9986.99171,984
Mar 4, 202580.9685.4880.9683.6383.6352,372
Mar 3, 202590.6591.5080.9782.6182.61208,431
Feb 28, 202593.1094.0689.4590.6490.6470,182
Feb 27, 202592.7895.0091.6194.5194.5132,295
Feb 25, 202592.8594.9091.9592.7892.7842,946
Feb 24, 202594.8094.8092.7793.2593.2536,699
Feb 21, 202596.5099.2093.6195.0595.05300,714
Feb 20, 202595.7098.3594.2296.2296.2235,199
Feb 19, 202594.0098.5994.0095.1795.1731,056
Feb 18, 202593.4099.8091.5695.6395.6373,677
Feb 17, 202591.5096.7091.0094.9294.92125,269
Feb 14, 202597.5098.1490.8092.5692.56151,938
Feb 13, 202598.11100.9996.5097.2897.28102,594
Feb 12, 202599.12100.9995.9099.4999.4964,536
Feb 11, 2025103.75103.7597.0498.9198.9165,616
Feb 10, 2025107.00108.21102.95104.09104.0931,041
Feb 7, 2025105.68107.00103.51106.72106.7235,482
Feb 6, 2025106.65107.00102.83105.97105.9751,059
Feb 5, 2025101.45106.57100.80104.65104.6578,617
Feb 4, 2025101.07101.5599.7099.8599.85927,173
Feb 3, 2025101.80101.8099.6099.9999.9924,711
Feb 1, 2025103.09103.41100.11101.12101.1225,588
Jan 31, 2025100.20105.00100.20103.58103.5854,792
Jan 30, 2025104.33104.57100.62101.27101.2719,977
Jan 29, 2025100.14105.0098.63103.72103.7242,214
Jan 28, 2025100.25100.2596.2598.2698.2631,201
Jan 27, 2025101.75102.9996.0298.3598.3578,772
Jan 24, 2025101.42103.84100.11101.23101.2333,211
Jan 23, 2025100.50104.45100.50101.22101.2222,386
Jan 22, 2025104.45104.4799.15102.03102.0360,437
Jan 21, 2025105.94105.94103.25103.74103.7419,289
Jan 20, 2025108.00108.00104.00105.60105.6049,153
Jan 17, 2025103.21106.64103.21105.80105.8077,750
Jan 16, 2025101.94105.35101.30104.51104.5174,200
Jan 15, 2025102.77102.77100.21100.88100.8844,292
Jan 14, 2025101.70103.4898.00100.51100.5188,493
Jan 13, 2025102.58105.4096.6598.0998.09226,579
Jan 10, 2025103.34103.68100.99101.73101.7373,412
Jan 9, 2025105.40105.40103.00103.34103.3449,988
Jan 8, 2025107.00107.00103.75104.23104.2352,109
Jan 7, 2025102.65107.29102.65105.99105.9973,093
Jan 6, 2025109.05109.11103.31103.87103.87106,364
Jan 3, 2025110.80111.29108.15108.80108.8047,425
Jan 2, 2025111.20112.99109.35109.99109.9974,991
Jan 1, 2025108.00109.61107.43108.49108.4947,211
Dec 31, 2024107.09108.35106.68107.52107.5246,149
Dec 30, 2024109.00110.74106.10107.09107.0953,215
Dec 27, 2024112.09112.10109.00109.43109.4331,285
Dec 26, 2024113.95114.80110.65111.32111.3269,505
Dec 24, 2024108.50113.48108.50112.80112.8063,056
Dec 23, 2024108.77109.85107.05109.10109.1087,481
Dec 20, 2024111.26112.50108.26108.77108.77106,837
Dec 19, 2024110.89113.35110.31111.26111.2686,771
Dec 18, 2024112.49114.00111.00112.12112.12106,278
Dec 17, 2024113.19116.00112.05112.27112.2792,654
Dec 16, 2024114.50117.00113.11113.39113.3975,614
Dec 13, 2024113.00114.50111.10113.55113.55140,838
Dec 12, 2024113.58115.09111.43113.69113.69157,227
Dec 11, 2024115.00116.86113.00113.58113.58182,618
Dec 10, 2024116.05119.81114.60115.27115.27200,784
Dec 9, 2024120.00120.90116.10116.97116.97196,607
Dec 6, 2024122.42125.00119.50120.03120.03570,986
Dec 5, 2024124.10126.95120.10122.25122.25522,996
Dec 4, 2024119.40128.00117.51124.09124.092,533,199
Dec 3, 2024111.75115.83111.75115.09115.09124,635
Dec 2, 2024116.99116.99110.20112.88112.88152,321
Nov 29, 2024110.01115.93110.00114.63114.63271,943
Nov 28, 2024109.30111.00109.07109.93109.9348,203
Nov 27, 2024111.00111.00108.30109.93109.9346,690
Nov 26, 2024107.14112.69106.21109.95109.9589,630
Nov 25, 2024107.70108.28105.01107.00107.0096,596
Nov 22, 2024103.40108.01102.71104.73104.7341,815
Nov 21, 2024104.55104.55101.45103.06103.0652,206
Nov 19, 2024104.70106.43102.83104.17104.1767,654
Nov 18, 2024107.70107.99103.62104.35104.3547,880
Nov 14, 2024101.06108.78100.00107.46107.46149,653
Nov 13, 2024104.00107.90101.94102.58102.58220,926
Nov 12, 2024107.20109.15103.05103.73103.7389,330
Nov 11, 2024111.01113.49106.36107.11107.11112,538
Nov 8, 2024113.70114.90111.10113.81113.8177,946
Nov 7, 2024116.89116.89113.20113.65113.65114,963
Nov 6, 2024106.61119.30105.93116.17116.17976,059
Nov 5, 2024105.25108.20104.86106.56106.5640,839
Nov 4, 2024106.00106.18104.52105.15105.1511,074
Nov 1, 2024105.94108.02105.06106.99106.9934,821
Oct 31, 2024105.38107.06104.25105.62105.6220,008
Oct 30, 2024105.65108.00104.22107.41107.4134,826
Oct 29, 2024102.78105.85102.74105.06105.0634,230
Oct 28, 2024102.64106.00100.58104.39104.3976,774
Oct 25, 2024106.31106.3199.73102.31102.31123,391
Oct 24, 2024105.42107.48104.01106.31106.3136,307
Oct 23, 2024105.53107.52104.00104.91104.9152,434
Oct 22, 2024110.00110.06105.00105.53105.53137,463
Oct 21, 2024110.61111.50108.96109.80109.8099,798
Oct 18, 2024109.50110.99106.55109.71109.7166,624
Oct 17, 2024112.20112.76107.85109.56109.5689,948
Oct 16, 2024111.70112.50109.50112.26112.2684,609
Oct 15, 2024112.01112.50109.50110.24110.24123,859
Oct 14, 2024107.86113.41106.50111.57111.57154,090
Oct 11, 2024105.00108.39104.65107.08107.0863,527
Oct 10, 2024106.39106.46104.34105.49105.4936,898
Oct 9, 2024104.39107.00103.52105.22105.2276,322
Oct 8, 2024104.00108.0099.74103.20103.20246,894
Oct 7, 2024107.30107.89102.50105.30105.30105,920
Oct 4, 2024109.05109.97105.55107.22107.2278,296
Oct 3, 2024108.50110.59108.50109.49109.4985,385
Oct 1, 2024110.47112.00109.75110.44110.4456,520
Sep 30, 2024111.86112.59108.50109.93109.93137,311
Sep 27, 2024107.21112.49106.60111.86111.86191,062
Sep 26, 2024111.07111.46105.20106.57106.57146,518
Sep 25, 2024109.84111.99109.50110.89110.8969,321
Sep 24, 2024109.69111.09108.61109.38109.3883,158
Sep 23, 2024111.40112.59109.00109.69109.69141,899
Sep 20, 2024110.52113.80110.18111.40111.4095,047
Sep 19, 2024112.20115.38108.51109.43109.43200,896
Sep 18, 2024114.08114.08112.30112.64112.64102,952
Sep 17, 2024115.23116.47113.10113.30113.3092,029
Sep 16, 2024119.45119.45114.00114.75114.75199,391
Sep 13, 2024116.30117.97114.51115.48115.48183,737
Sep 12, 2024118.75118.85115.10115.95115.95163,993
Sep 11, 2024119.74120.36116.55117.34117.34193,974
Sep 10, 2024119.98123.99117.00117.91117.91368,826
Sep 9, 2024120.00120.36115.62119.59119.59284,951
Sep 6, 2024123.00126.00117.44118.14118.14902,941
Sep 5, 2024119.00123.50117.55120.86120.86622,999
Sep 4, 2024119.00121.72116.15117.45117.45314,355
Sep 3, 2024122.30128.90118.10119.40119.40750,167
Sep 2, 2024119.00124.63117.60121.17121.17866,911
Aug 30, 2024111.88117.78109.50116.86116.86274,595
Aug 29, 2024113.00114.00110.00110.83110.83142,242
Aug 28, 2024115.00115.00112.20112.55112.55109,403
Aug 27, 2024113.30115.08112.33114.17114.17130,020
Aug 26, 2024116.40119.68113.00113.58113.58229,612
Aug 23, 2024118.55118.69115.10115.45115.45144,634
Aug 22, 2024117.00122.00116.01117.61117.61845,328
Aug 21, 2024108.71116.50108.71116.09116.09429,831
Aug 20, 2024108.75110.50108.60109.68109.6852,985
Aug 19, 2024108.91110.86107.01108.81108.8189,200
Aug 16, 2024110.98110.98107.44107.84107.84155,203
Aug 14, 2024110.45110.55107.61109.66109.66119,653
Aug 13, 2024108.34111.33106.52109.38109.38197,656
Aug 12, 2024109.10110.20106.62106.97106.97115,587
Aug 9, 2024112.51112.51107.01108.35108.35116,223
Aug 8, 2024113.50113.50110.98111.16111.1652,447
Aug 7, 2024109.00114.50107.69113.87113.87316,296
Aug 6, 2024112.19112.42105.00106.50106.50171,885
Aug 5, 2024110.50114.54107.00109.49109.49413,642
Aug 2, 2024112.11114.43111.71113.83113.8394,770
Aug 1, 2024116.50117.19112.11114.51114.51119,561
Jul 31, 2024116.00117.70111.15115.82115.82177,788
Jul 30, 2024115.05116.59112.97115.22115.22120,160
Jul 29, 2024114.41117.45111.98115.80115.80266,151
Jul 26, 2024114.21115.90112.79113.28113.28152,107
Jul 25, 2024110.00114.95109.93114.21114.21220,882
Jul 24, 2024110.36114.50110.04110.98110.98160,413
Jul 23, 2024112.00113.20106.00109.58109.58264,502
Jul 22, 2024106.90112.20104.50110.90110.90282,627
Jul 19, 2024110.79110.79106.06106.91106.91173,249
Jul 18, 2024108.59115.15107.15110.25110.25398,487
Jul 16, 2024107.77110.69107.56108.04108.04126,263
Jul 15, 2024107.90110.30106.78107.65107.6585,824
Jul 12, 2024110.94110.94107.46108.96108.9678,208
Jul 11, 2024106.65111.50105.61110.16110.16123,069
Jul 10, 2024110.30110.30103.56105.57105.57192,021
Jul 9, 2024109.51111.65109.10109.53109.5382,158
Jul 8, 2024112.00113.49108.47109.51109.51115,438
Jul 5, 2024111.50113.19110.86111.30111.30144,841
Jul 4, 2024115.83117.39110.21111.81111.81455,482
Jul 3, 2024107.95116.45106.40115.01115.01677,310
Jul 2, 2024108.55110.89106.94107.74107.74139,580
Jul 1, 2024111.00111.64107.14108.53108.53160,043
Jun 28, 2024111.30111.85107.91110.85110.85252,788
Jun 27, 2024105.60114.30104.78110.40110.401,360,101
Jun 26, 2024105.10107.15104.67105.24105.24115,850
Jun 25, 2024105.04107.47104.80105.11105.11109,977
Jun 24, 2024106.07106.34104.27105.04105.0474,404
Jun 21, 2024107.00107.34105.00106.07106.07108,889
Jun 20, 2024105.25108.79105.00106.81106.81214,327
Jun 19, 2024103.72108.50103.40105.80105.80265,742
Jun 18, 2024101.95103.90100.61103.14103.14221,911
Jun 14, 2024102.30103.69101.00101.51101.51133,857
Jun 13, 2024102.75103.79101.90102.29102.2994,377
Jun 12, 2024102.60103.90102.00102.51102.51130,920
Jun 11, 2024106.00106.46100.21102.09102.09260,047
Jun 10, 2024102.52106.39102.10105.69105.69155,625
Jun 7, 2024105.50105.50101.90102.40102.40137,942
Jun 6, 2024102.80106.00102.00104.80104.80115,900
Jun 5, 202495.40105.3094.25102.10102.10153,515
Jun 4, 2024103.65103.6592.4095.4095.40197,206
Jun 3, 2024103.25104.95102.40103.65103.65111,062
May 31, 2024101.65104.60101.10101.80101.8061,163
May 30, 2024105.95106.15102.55103.50103.5077,802
May 29, 2024104.45106.10103.05105.20105.20133,869
May 28, 2024103.90106.50101.85104.45104.45180,543
May 27, 2024107.60109.30103.10103.90103.90323,767
May 24, 2024109.50110.35107.25107.85107.8576,159
May 23, 2024108.10111.90108.10109.75109.75135,166
May 22, 2024111.60112.20108.15108.60108.60182,293
May 21, 2024113.80113.85111.20111.60111.60144,762
May 17, 2024116.95116.95110.95112.50112.50120,507
May 16, 2024116.60116.60113.05113.45113.4578,137
May 15, 2024116.95118.85113.60114.00114.00153,309
May 14, 2024117.95117.95111.00116.85116.85887,771
May 13, 2024116.80122.55109.95118.60118.60751,896
May 10, 2024112.25116.85112.00115.05115.05222,633
May 9, 2024115.75116.30111.60111.90111.90128,072
May 8, 2024116.00119.90113.70115.05115.05266,069
May 7, 2024116.40125.90114.95117.20117.20593,742
May 6, 2024120.85121.90114.25115.85115.85178,012
May 3, 2024123.60125.10118.50119.65119.65212,631
May 2, 2024120.60125.25120.60122.05122.05336,218
Apr 30, 2024125.10127.60119.55120.55120.55276,436
Apr 29, 2024123.00127.00123.00124.40124.40387,379
Apr 26, 2024124.45125.40120.65122.40122.40430,733
Apr 25, 2024120.60128.70119.55124.40124.401,352,894