Zydus Wellness Limited (BOM:531335)
India · Delayed Price · Currency is INR 456.45
+32.60 (7.69%)
At close: Dec 31, 2025
Zydus Wellness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 456.00 | 478.00 | 456.00 | 465.30 | 465.30 | 1.94% | 144,031 |
| Dec 31, 2025 | 423.90 | 482.25 | 423.90 | 456.45 | 456.45 | 7.69% | 608,101 |
| Dec 30, 2025 | 424.00 | 428.30 | 420.95 | 423.85 | 423.85 | -0.13% | 9,454 |
| Dec 29, 2025 | 420.00 | 428.00 | 420.00 | 424.40 | 424.40 | 0.01% | 3,163 |
| Dec 26, 2025 | 425.50 | 426.25 | 421.55 | 424.35 | 424.35 | -0.27% | 3,228 |
| Dec 24, 2025 | 425.95 | 435.00 | 424.75 | 425.50 | 425.50 | -0.54% | 4,309 |
| Dec 23, 2025 | 430.45 | 432.00 | 421.35 | 427.80 | 427.80 | -0.60% | 7,528 |
| Dec 22, 2025 | 421.55 | 434.95 | 421.55 | 430.40 | 430.40 | 0.86% | 7,689 |
| Dec 19, 2025 | 424.80 | 431.10 | 421.00 | 426.75 | 426.75 | 0.45% | 3,304 |
| Dec 18, 2025 | 426.40 | 426.40 | 420.00 | 424.85 | 424.85 | -0.35% | 9,300 |
| Dec 17, 2025 | 425.30 | 428.60 | 422.70 | 426.35 | 426.35 | 0.34% | 8,859 |
| Dec 16, 2025 | 422.05 | 427.65 | 421.25 | 424.90 | 424.90 | -0.46% | 2,806 |
| Dec 15, 2025 | 426.35 | 428.85 | 421.20 | 426.85 | 426.85 | -0.43% | 6,314 |
| Dec 12, 2025 | 424.70 | 429.90 | 423.65 | 428.70 | 428.70 | 0.94% | 2,922 |
| Dec 11, 2025 | 410.25 | 427.95 | 410.25 | 424.70 | 424.70 | -0.26% | 3,752 |
| Dec 10, 2025 | 423.65 | 432.20 | 422.15 | 425.80 | 425.80 | 0.52% | 4,259 |
| Dec 9, 2025 | 411.80 | 425.00 | 406.80 | 423.60 | 423.60 | 2.70% | 11,496 |
| Dec 8, 2025 | 408.05 | 415.00 | 404.10 | 412.45 | 412.45 | 0.79% | 452,252 |
| Dec 5, 2025 | 416.20 | 416.45 | 406.25 | 409.20 | 409.20 | -1.67% | 11,149 |
| Dec 4, 2025 | 415.00 | 422.00 | 414.70 | 416.15 | 416.15 | -0.67% | 5,351 |
| Dec 3, 2025 | 425.20 | 425.20 | 415.00 | 418.95 | 418.95 | -1.47% | 4,823 |
| Dec 2, 2025 | 426.80 | 432.20 | 424.00 | 425.20 | 425.20 | -1.00% | 4,564 |
| Dec 1, 2025 | 435.95 | 435.95 | 424.75 | 429.50 | 429.50 | -0.37% | 11,905 |
| Nov 28, 2025 | 433.10 | 435.40 | 427.15 | 431.10 | 431.10 | -0.45% | 6,858 |
| Nov 27, 2025 | 436.75 | 440.05 | 431.60 | 433.05 | 433.05 | -0.85% | 5,711 |
| Nov 26, 2025 | 441.15 | 443.40 | 434.25 | 436.75 | 436.75 | -1.00% | 2,358 |
| Nov 25, 2025 | 444.50 | 445.00 | 432.65 | 441.15 | 441.15 | -1.28% | 5,395 |
| Nov 24, 2025 | 443.15 | 453.85 | 434.05 | 446.85 | 446.85 | 0.85% | 8,601 |
| Nov 21, 2025 | 455.05 | 455.05 | 438.90 | 443.10 | 443.10 | -2.82% | 7,357 |
| Nov 20, 2025 | 449.10 | 460.00 | 449.10 | 455.95 | 455.95 | 0.03% | 10,128 |
| Nov 19, 2025 | 460.05 | 461.50 | 448.05 | 455.80 | 455.80 | 0.86% | 3,984 |
| Nov 18, 2025 | 456.80 | 457.35 | 446.20 | 451.90 | 451.90 | -0.86% | 6,606 |
| Nov 17, 2025 | 451.85 | 457.25 | 446.40 | 455.80 | 455.80 | 0.14% | 11,513 |
| Nov 14, 2025 | 450.05 | 458.20 | 450.05 | 455.15 | 455.15 | -0.50% | 9,554 |
| Nov 13, 2025 | 463.15 | 465.05 | 455.50 | 457.45 | 457.45 | -0.76% | 13,002 |
| Nov 12, 2025 | 453.05 | 464.00 | 452.55 | 460.95 | 460.95 | 0.51% | 14,784 |
| Nov 11, 2025 | 456.10 | 462.85 | 452.95 | 458.60 | 458.60 | -0.63% | 4,957 |
| Nov 10, 2025 | 443.60 | 462.55 | 443.60 | 461.50 | 461.50 | 2.56% | 6,919 |
| Nov 7, 2025 | 443.00 | 452.40 | 436.85 | 450.00 | 450.00 | 1.18% | 27,615 |
| Nov 6, 2025 | 455.55 | 458.00 | 436.50 | 444.75 | 444.75 | -3.99% | 52,484 |
| Nov 4, 2025 | 482.00 | 482.00 | 457.15 | 463.25 | 463.25 | -3.32% | 13,146 |
| Nov 3, 2025 | 475.00 | 491.45 | 474.50 | 479.15 | 479.15 | 0.38% | 18,077 |
| Oct 31, 2025 | 496.45 | 496.45 | 474.35 | 477.35 | 477.35 | -2.07% | 6,330 |
| Oct 30, 2025 | 495.00 | 495.00 | 485.80 | 487.45 | 487.45 | -1.17% | 4,702 |
| Oct 29, 2025 | 490.00 | 497.00 | 487.35 | 493.20 | 493.20 | -0.31% | 14,088 |
| Oct 28, 2025 | 488.75 | 497.00 | 484.20 | 494.75 | 494.75 | 1.14% | 8,824 |
| Oct 27, 2025 | 484.85 | 491.00 | 481.30 | 489.15 | 489.15 | 0.89% | 11,047 |
| Oct 24, 2025 | 493.95 | 493.95 | 476.65 | 484.85 | 484.85 | -1.01% | 15,496 |
| Oct 23, 2025 | 475.30 | 502.50 | 475.30 | 489.80 | 489.80 | 0.11% | 63,119 |
| Oct 21, 2025 | 469.55 | 493.00 | 469.55 | 489.25 | 489.25 | 4.21% | 26,463 |