Zenith Healthcare

ZEHC
🏛️ india →
4.24
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.19 9.19 9.19 9.19 0.2M
2021-12-30 8.76 8.76 8.76 8.76 0.2M
2021-12-29 8.26 8.35 8.20 8.35 0.1M
2021-12-28 7.96 7.96 7.75 7.96 0.2M
2021-12-27 7.40 7.59 7.38 7.59 0.2M
2021-12-24 7.20 7.47 7.00 7.23 0.2M
2021-12-23 7.30 7.48 7.00 7.18 0.1M
2021-12-22 7.20 7.35 7.05 7.20 0.1M
2021-12-21 6.90 7.20 6.90 7.05 0.1M
2021-12-20 7.58 7.58 6.90 6.93 0.1M
2021-12-17 7.16 7.48 7.00 7.26 0.1M
2021-12-16 7.50 7.50 6.88 7.16 0.1M
2021-12-15 7.82 7.82 7.19 7.24 0.2M
2021-12-14 7.45 7.47 7.19 7.47 0.1M
2021-12-13 6.95 7.19 6.84 7.12 0.2M
2021-12-10 6.80 6.95 6.80 6.85 0.1M
2021-12-09 6.95 6.99 6.75 6.84 0.1M
2021-12-08 6.99 6.99 6.71 6.84 0.1M
2021-12-07 7.00 7.00 6.70 6.84 0.1M
2021-12-06 7.05 7.05 6.60 6.88 0.1M
2021-12-03 7.02 7.02 6.70 6.88 0.1M
2021-12-02 6.61 6.98 6.58 6.87 0.1M
2021-12-01 6.70 6.98 6.70 6.86 0.1M
2021-11-30 7.02 7.02 6.56 6.97 0.1M
2021-11-29 7.05 7.05 6.70 6.73 0.2M
2021-11-26 7.00 7.15 6.73 7.05 0.1M
2021-11-25 7.10 7.10 6.82 6.86 0.1M
2021-11-24 6.98 7.15 6.79 7.07 0.1M
2021-11-23 6.55 6.99 6.55 6.90 0.3M
2021-11-22 7.00 7.00 6.55 6.75 0.1M
2021-11-18 6.93 7.00 6.60 6.89 0.1M
2021-11-17 7.17 7.17 6.86 6.93 0.1M
2021-11-16 7.04 7.20 6.95 6.99 0.1M
2021-11-15 7.00 7.20 6.94 7.04 0.1M
2021-11-12 7.25 7.25 6.93 6.96 0.1M
2021-11-11 7.24 7.24 6.90 7.00 0.1M
2021-11-10 7.10 7.20 6.85 7.00 0.1M
2021-11-09 7.17 7.37 6.80 6.99 0.1M
2021-11-08 7.25 7.25 6.90 7.06 0.1M
2021-11-04 7.38 7.38 7.10 7.25 0.0M
2021-11-03 7.25 7.28 6.96 7.09 0.0M
2021-11-02 7.48 7.48 6.95 7.07 0.1M
2021-11-01 7.05 7.30 6.90 7.16 0.1M
2021-10-29 7.25 7.25 6.80 6.97 0.1M
2021-10-28 6.95 7.27 6.80 6.95 0.1M
2021-10-27 7.10 7.21 7.00 7.09 0.1M
2021-10-26 7.45 7.45 6.76 7.23 0.1M
2021-10-25 7.21 7.21 6.87 7.11 0.0M
2021-10-22 6.85 7.41 6.75 7.07 0.1M
2021-10-21 7.08 7.35 6.88 7.06 0.1M
2021-10-20 7.44 7.44 7.10 7.16 0.1M
2021-10-19 7.54 7.54 7.10 7.17 0.1M
2021-10-18 7.56 7.75 7.19 7.40 0.1M
2021-10-14 8.10 8.10 7.50 7.56 0.1M
2021-10-13 8.13 8.20 7.48 7.88 0.3M
2021-10-12 8.20 8.23 7.60 7.87 0.2M
2021-10-11 7.84 7.84 7.48 7.84 0.1M
2021-10-08 7.30 7.47 7.12 7.47 0.2M
2021-10-07 7.29 7.34 6.91 7.12 0.2M
2021-10-06 7.05 7.25 6.76 7.00 0.2M
2021-10-05 6.95 7.15 6.80 6.97 0.1M
2021-10-04 6.90 7.00 6.75 6.97 0.1M
2021-10-01 7.00 7.00 6.60 6.85 0.1M
2021-09-30 7.00 7.10 6.70 6.85 0.1M
2021-09-29 6.90 7.03 6.60 6.87 0.1M
2021-09-28 7.10 7.19 6.60 6.90 0.1M
2021-09-27 7.00 7.10 6.70 6.94 0.1M
2021-09-24 6.90 7.15 6.70 6.94 0.1M
2021-09-23 7.20 7.20 6.91 7.01 0.1M
2021-09-22 7.15 7.15 6.85 7.04 0.1M
2021-09-21 7.19 7.26 6.90 7.18 0.1M
2021-09-20 7.24 7.29 6.84 7.08 0.1M
2021-09-17 7.21 7.40 6.95 7.20 0.1M
2021-09-16 7.30 7.38 7.00 7.21 0.1M
2021-09-15 7.07 7.25 7.00 7.16 0.0M
2021-09-14 7.03 7.34 6.96 7.07 0.1M
2021-09-13 7.30 7.40 7.00 7.02 0.1M
2021-09-09 7.00 7.19 6.85 7.12 0.1M
2021-09-08 6.80 7.10 6.80 6.99 0.1M
2021-09-07 7.05 7.13 6.80 6.98 0.1M
2021-09-06 7.10 7.15 7.00 7.12 0.1M
2021-09-03 7.01 7.25 7.01 7.12 0.0M
2021-09-02 7.53 7.53 7.10 7.19 0.0M
2021-09-01 7.31 7.45 7.02 7.23 0.0M
2021-08-31 7.55 7.55 7.05 7.31 0.1M
2021-08-30 7.02 7.60 7.02 7.42 0.0M
2021-08-27 7.11 7.60 7.11 7.38 0.0M
2021-08-26 7.84 7.84 7.20 7.48 0.1M
2021-08-25 7.91 7.91 7.30 7.54 0.0M
2021-08-24 7.29 7.95 7.29 7.54 0.0M
2021-08-23 7.61 8.00 7.35 7.67 0.1M
2021-08-20 8.24 8.24 7.48 7.68 0.1M
2021-08-18 7.50 8.20 7.50 7.87 0.1M
2021-08-17 7.65 8.34 7.56 7.89 0.1M
2021-08-16 7.85 8.20 7.85 7.95 0.1M
2021-08-13 7.80 7.85 7.30 7.81 0.1M
2021-08-12 7.10 7.59 7.10 7.58 0.1M
2021-08-11 7.39 7.58 6.98 7.23 0.1M
2021-08-10 7.90 7.90 7.20 7.28 0.1M
2021-08-09 7.80 8.01 7.30 7.53 0.1M
2021-08-06 7.32 7.90 7.32 7.63 0.2M
2021-08-05 7.80 7.80 7.50 7.70 0.2M
2021-08-04 8.06 8.25 7.69 7.89 0.1M
2021-08-03 7.90 8.29 7.90 8.07 0.1M
2021-08-02 8.66 8.66 7.85 8.31 0.1M
2021-07-30 8.35 8.35 7.85 8.25 0.1M
2021-07-29 8.05 8.39 7.79 8.02 0.1M
2021-07-28 8.77 8.77 7.96 8.18 0.1M
2021-07-27 8.70 8.70 8.21 8.37 0.1M
2021-07-26 8.80 8.80 8.52 8.59 0.1M
2021-07-23 8.98 9.15 8.49 8.77 0.2M
2021-07-22 8.56 8.98 8.40 8.93 0.2M
2021-07-20 9.30 9.32 8.46 8.56 0.3M
2021-07-19 8.90 8.90 8.45 8.90 0.2M
2021-07-16 8.40 8.60 8.00 8.48 0.1M
2021-07-15 8.50 8.70 8.22 8.26 0.2M
2021-07-14 8.80 8.80 8.25 8.65 0.2M
2021-07-13 8.88 9.05 8.60 8.65 0.1M
2021-07-12 9.08 9.35 8.71 8.89 0.1M
2021-07-09 9.07 9.25 8.80 9.00 0.2M
2021-07-08 9.50 9.50 9.03 9.19 0.1M
2021-07-07 9.10 9.50 9.05 9.18 0.2M
2021-07-06 9.70 9.77 9.05 9.11 0.3M
2021-07-05 9.80 9.80 9.33 9.50 0.3M
2021-07-02 9.87 10.30 9.38 9.82 0.3M
2021-07-01 8.99 9.93 8.99 9.87 0.4M
2021-06-30 9.46 9.46 9.46 9.46 0.2M
2021-06-29 9.95 9.95 9.95 9.95 0.1M
2021-06-28 8.60 9.48 8.60 9.48 0.2M
2021-06-25 9.04 9.50 9.03 9.03 0.1M
2021-06-24 10.00 10.10 9.50 9.50 0.1M
2021-06-23 10.45 10.55 10.00 10.00 0.2M
2021-06-22 10.77 11.25 10.35 10.52 0.2M
2021-06-21 11.45 11.45 10.64 10.77 0.3M
2021-06-18 11.61 11.61 10.51 11.20 0.6M
2021-06-17 10.94 11.06 10.54 11.06 0.3M
2021-06-16 10.04 10.54 9.75 10.54 0.3M
2021-06-15 9.59 10.04 9.59 10.04 0.3M
2021-06-14 9.80 9.80 9.27 9.57 0.4M
2021-06-11 8.83 9.75 8.83 9.75 0.3M
2021-06-10 10.25 10.25 9.29 9.29 0.5M
2021-06-09 9.77 9.77 9.77 9.77 0.1M
2021-06-08 9.31 9.31 9.31 9.31 0.2M
2021-06-07 8.87 8.87 8.85 8.87 0.4M
2021-06-04 8.45 8.45 8.45 8.45 0.2M
2021-06-03 8.26 8.58 8.26 8.29 0.4M
2021-06-02 8.42 8.42 8.42 8.42 0.1M
2021-06-01 8.59 8.59 8.59 8.59 0.1M
2021-05-31 8.76 8.76 8.76 8.76 0.1M
2021-05-28 9.29 9.29 8.93 8.93 0.3M
2021-05-27 9.11 9.11 9.11 9.11 0.1M
2021-05-26 8.94 8.94 8.94 8.94 0.0M
2021-05-25 8.77 8.77 8.77 8.77 0.1M
2021-05-24 8.59 8.60 8.45 8.60 0.1M
2021-05-21 8.44 8.44 8.13 8.44 0.2M
2021-05-20 8.28 8.28 8.28 8.28 0.1M
2021-05-19 8.12 8.12 8.12 8.12 0.1M
2021-05-18 7.97 7.97 7.67 7.97 0.1M
2021-05-17 7.82 7.82 7.55 7.82 0.2M
2021-05-14 7.67 7.67 7.50 7.67 0.1M
2021-05-12 7.24 7.52 7.24 7.52 0.3M
2021-05-11 7.10 7.38 7.10 7.38 0.3M
2021-05-10 7.24 7.24 7.20 7.24 0.1M
2021-05-07 7.10 7.10 6.85 7.10 0.4M
2021-05-06 6.71 6.97 6.71 6.97 0.3M
2021-05-05 6.84 6.84 6.84 6.84 0.0M
2021-05-04 6.97 6.97 6.97 6.97 0.1M
2021-05-03 7.11 7.11 7.11 7.11 0.1M
2021-04-30 7.25 7.25 7.25 7.25 0.1M
2021-04-29 7.69 7.69 7.39 7.39 0.7M
2021-04-28 7.54 7.54 7.54 7.54 0.1M
2021-04-27 7.40 7.40 7.40 7.40 0.0M
2021-04-26 7.26 7.26 7.26 7.26 0.0M
2021-04-23 7.12 7.12 7.12 7.12 0.0M
2021-04-22 6.99 6.99 6.99 6.99 0.0M
2021-04-20 6.86 6.86 6.86 6.86 0.0M
2021-04-19 6.73 6.73 6.73 6.73 0.0M
2021-04-16 6.60 6.60 6.60 6.60 0.0M
2021-04-15 6.48 6.48 6.48 6.48 0.0M
2021-04-13 6.12 6.36 6.12 6.36 0.2M
2021-04-12 6.24 6.24 6.24 6.24 0.5M
2021-04-09 6.12 6.12 6.12 6.12 0.1M
2021-04-08 6.00 6.00 6.00 6.00 0.0M
2021-04-07 5.89 5.89 5.89 5.89 0.1M
2021-04-06 5.78 5.78 5.78 5.78 0.1M
2021-04-05 5.45 5.67 5.45 5.67 0.4M
2021-04-01 5.56 5.56 5.56 5.56 0.1M
2021-03-31 5.67 5.67 5.67 5.67 0.0M
2021-03-30 5.78 5.78 5.78 5.78 0.0M
2021-03-26 5.89 5.89 5.89 5.89 0.0M
2021-03-25 6.01 6.01 6.01 6.01 0.0M
2021-03-24 6.13 6.13 6.13 6.13 0.0M
2021-03-23 6.25 6.25 6.25 6.25 0.1M
2021-03-22 6.37 6.37 6.37 6.37 0.0M
2021-03-19 6.50 6.50 6.50 6.50 0.0M
2021-03-18 6.63 6.63 6.63 6.63 0.0M
2021-03-17 6.76 6.76 6.76 6.76 0.0M
2021-03-16 6.89 7.17 6.89 6.89 1.0M
2021-03-15 7.03 7.03 7.03 7.03 0.0M
2021-03-12 7.17 7.17 7.17 7.17 0.1M
2021-03-10 7.31 7.31 7.31 7.31 0.1M
2021-03-09 7.45 7.45 7.45 7.45 0.1M
2021-03-08 7.60 7.60 7.60 7.60 0.1M
2021-03-05 7.75 7.75 7.75 7.75 0.0M
2021-03-04 7.90 7.90 7.90 7.90 0.1M
2021-03-03 8.06 8.06 8.06 8.06 0.1M
2021-03-02 8.22 8.22 8.22 8.22 0.1M
2021-03-01 8.38 8.38 8.38 8.38 0.0M
2021-02-26 8.55 8.55 8.55 8.55 0.0M
2021-02-25 8.72 8.72 8.72 8.72 0.1M
2021-02-24 8.89 8.89 8.89 8.89 0.0M
2021-02-23 9.07 9.07 9.07 9.07 0.0M
2021-02-22 9.25 9.25 9.25 9.25 0.0M
2021-02-19 9.43 9.43 9.43 9.43 0.1M
2021-02-18 9.62 9.62 9.62 9.62 0.1M
2021-02-17 9.77 10.15 9.77 9.81 1.8M
2021-02-16 9.96 9.96 9.96 9.96 0.0M
2021-02-15 10.16 10.16 10.16 10.16 0.0M
2021-02-12 10.36 10.36 10.36 10.36 0.0M
2021-02-11 10.57 10.57 10.57 10.57 0.0M
2021-02-10 10.78 10.78 10.78 10.78 0.0M
2021-02-09 10.99 10.99 10.99 10.99 0.0M
2021-02-08 11.21 11.21 11.21 11.21 0.0M
2021-02-05 11.43 11.43 11.43 11.43 0.0M
2021-02-04 11.66 11.66 11.66 11.66 0.0M
2021-02-03 11.89 11.89 11.89 11.89 0.1M
2021-02-02 12.13 12.13 12.13 12.13 0.0M
2021-02-01 12.37 12.37 12.37 12.37 0.1M
2021-01-29 12.62 12.62 12.62 12.62 0.0M
2021-01-28 12.87 12.87 12.87 12.87 0.0M
2021-01-27 13.13 13.13 13.13 13.13 0.0M
2021-01-25 13.39 13.39 13.39 13.39 0.0M
2021-01-22 13.66 13.66 13.66 13.66 0.1M
2021-01-21 13.93 13.93 13.93 13.93 0.1M
2021-01-20 14.21 14.21 14.21 14.21 0.1M
2021-01-19 14.49 14.49 14.49 14.49 0.1M
2021-01-18 14.78 14.78 14.78 14.78 0.1M
2021-01-15 15.35 15.35 15.08 15.08 0.6M
2021-01-14 15.38 15.38 14.78 15.38 1.2M
2021-01-13 15.08 15.08 15.00 15.08 0.5M
2021-01-12 14.37 14.37 14.00 14.37 0.3M
2021-01-11 13.69 13.69 12.39 13.69 1.0M
2021-01-08 12.42 13.04 11.80 13.04 1.0M
2021-01-07 12.42 12.42 12.42 12.42 0.2M
2021-01-06 11.83 11.83 11.83 11.83 0.3M
2021-01-05 11.27 11.27 10.21 11.27 0.3M
2021-01-04 10.74 10.74 10.74 10.74 0.3M
2021-01-01 10.23 10.23 9.27 10.23 1.7M