Zydus Wellness Limited (BOM:531335)
India · Delayed Price · Currency is INR 439.95
+25.35 (6.11%)
At close: Mar 24, 2026
Zydus Wellness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 416.70 | 443.90 | 416.70 | 439.95 | 439.95 | 6.11% | 67,833 |
| Mar 23, 2026 | 413.30 | 416.75 | 404.80 | 414.60 | 414.60 | -2.39% | 35,591 |
| Mar 20, 2026 | 414.70 | 428.70 | 412.55 | 424.75 | 424.75 | 2.49% | 32,252 |
| Mar 19, 2026 | 423.80 | 426.60 | 410.85 | 414.45 | 414.45 | -3.44% | 31,065 |
| Mar 18, 2026 | 418.95 | 434.40 | 415.35 | 429.20 | 429.20 | 1.75% | 55,610 |
| Mar 17, 2026 | 426.75 | 434.20 | 412.05 | 421.80 | 421.80 | -0.53% | 244,880 |
| Mar 16, 2026 | 420.00 | 438.30 | 405.00 | 424.05 | 424.05 | 5.00% | 3,175,267 |
| Mar 13, 2026 | 380.20 | 450.00 | 380.20 | 403.85 | 403.85 | 3.99% | 5,960,338 |
| Mar 12, 2026 | 384.35 | 390.95 | 376.90 | 388.35 | 388.35 | 0.98% | 6,617 |
| Mar 11, 2026 | 378.20 | 389.45 | 378.20 | 384.60 | 384.60 | 1.60% | 4,458 |
| Mar 10, 2026 | 395.00 | 395.00 | 374.60 | 378.55 | 378.55 | 1.32% | 12,337 |
| Mar 9, 2026 | 380.55 | 380.55 | 368.10 | 373.60 | 373.60 | -1.98% | 5,216 |
| Mar 6, 2026 | 378.00 | 386.60 | 378.00 | 381.15 | 381.15 | -0.20% | 2,748 |
| Mar 5, 2026 | 381.05 | 384.65 | 373.00 | 381.90 | 381.90 | 1.05% | 6,190 |
| Mar 4, 2026 | 378.90 | 381.90 | 371.85 | 377.95 | 377.95 | -0.25% | 4,384 |
| Mar 2, 2026 | 357.55 | 383.75 | 357.55 | 378.90 | 378.90 | -1.72% | 17,400 |
| Feb 27, 2026 | 385.05 | 388.15 | 379.50 | 385.55 | 385.55 | 0.21% | 5,879 |
| Feb 26, 2026 | 393.60 | 396.25 | 383.00 | 384.75 | 384.75 | -2.24% | 5,738 |
| Feb 25, 2026 | 393.00 | 401.65 | 390.55 | 393.55 | 393.55 | -1.35% | 3,157 |
| Feb 24, 2026 | 414.30 | 414.30 | 395.60 | 398.95 | 398.95 | -1.82% | 1,841 |
| Feb 23, 2026 | 393.05 | 410.40 | 393.05 | 406.35 | 406.35 | 1.84% | 5,360 |
| Feb 20, 2026 | 398.05 | 401.40 | 394.40 | 399.00 | 399.00 | -0.47% | 5,392 |
| Feb 19, 2026 | 401.80 | 404.20 | 397.75 | 400.90 | 400.90 | -0.20% | 2,857 |
| Feb 18, 2026 | 405.75 | 407.10 | 400.45 | 401.70 | 401.70 | -0.91% | 4,226 |
| Feb 17, 2026 | 400.00 | 406.95 | 399.65 | 405.40 | 405.40 | 1.26% | 6,280 |
| Feb 16, 2026 | 406.30 | 406.95 | 397.20 | 400.35 | 400.35 | -1.45% | 5,450 |
| Feb 13, 2026 | 406.50 | 409.85 | 398.00 | 406.25 | 406.25 | -0.06% | 7,049 |
| Feb 12, 2026 | 414.60 | 414.60 | 406.00 | 406.50 | 406.50 | -1.94% | 11,405 |
| Feb 11, 2026 | 414.05 | 417.95 | 410.00 | 414.55 | 414.55 | -0.36% | 6,513 |
| Feb 10, 2026 | 407.90 | 418.00 | 407.70 | 416.05 | 416.05 | 2.01% | 11,564 |
| Feb 9, 2026 | 391.45 | 409.45 | 386.00 | 407.85 | 407.85 | 5.22% | 15,215 |
| Feb 6, 2026 | 392.35 | 392.35 | 386.00 | 387.60 | 387.60 | -1.21% | 6,227 |
| Feb 5, 2026 | 400.65 | 401.55 | 391.00 | 392.35 | 392.35 | -2.25% | 11,565 |
| Feb 4, 2026 | 422.85 | 422.85 | 399.40 | 401.40 | 401.40 | -3.94% | 9,811 |
| Feb 3, 2026 | 439.85 | 439.85 | 413.80 | 417.85 | 417.85 | -3.94% | 46,624 |
| Feb 2, 2026 | 431.00 | 441.65 | 427.05 | 435.00 | 435.00 | -0.88% | 5,617 |
| Feb 1, 2026 | 447.75 | 449.80 | 437.30 | 438.85 | 438.85 | -1.55% | 4,133 |
| Jan 30, 2026 | 430.35 | 451.40 | 423.05 | 445.75 | 445.75 | 3.58% | 9,614 |
| Jan 29, 2026 | 419.00 | 433.30 | 417.55 | 430.35 | 430.35 | 1.65% | 14,792 |
| Jan 28, 2026 | 420.05 | 426.30 | 416.30 | 423.35 | 423.35 | 0.80% | 8,601 |
| Jan 27, 2026 | 420.25 | 429.50 | 413.95 | 420.00 | 420.00 | 0.32% | 18,709 |
| Jan 23, 2026 | 427.05 | 432.00 | 416.60 | 418.65 | 418.65 | -3.02% | 7,005 |
| Jan 22, 2026 | 434.95 | 434.95 | 425.95 | 431.70 | 431.70 | 1.72% | 8,532 |
| Jan 21, 2026 | 415.05 | 428.35 | 410.20 | 424.40 | 424.40 | 1.73% | 20,015 |
| Jan 20, 2026 | 421.00 | 426.25 | 414.00 | 417.20 | 417.20 | -1.88% | 12,306 |
| Jan 19, 2026 | 439.80 | 439.80 | 420.00 | 425.20 | 425.20 | -3.31% | 17,582 |
| Jan 16, 2026 | 445.05 | 445.05 | 433.75 | 439.75 | 439.75 | -0.97% | 6,229 |
| Jan 14, 2026 | 440.20 | 444.90 | 433.30 | 444.05 | 444.05 | 0.89% | 3,720 |
| Jan 13, 2026 | 442.00 | 446.10 | 437.55 | 440.15 | 440.15 | -0.24% | 3,467 |
| Jan 12, 2026 | 441.45 | 445.15 | 430.00 | 441.20 | 441.20 | -0.89% | 17,430 |