Skip to main content
logo
Zydus Wellness Limited (BOM:531335)
India flag India · Delayed Price · Currency is INR
1,932.40
-24.85 (-1.27%)
At close: Aug 7, 2025

Zydus Wellness Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20251,932.401,967.201,917.401,939.801,939.800.38%3,292
Aug 7, 20251,945.001,950.801,923.551,932.401,932.40-1.27%1,382
Aug 6, 20251,971.002,006.151,951.001,957.251,957.25-1.31%3,949
Aug 5, 20252,100.002,100.001,980.001,983.151,983.15-3.40%2,132
Aug 4, 20252,067.452,073.452,024.052,053.002,053.00-0.38%1,098
Aug 1, 20252,019.952,109.002,012.002,060.902,060.901.64%2,930
Jul 31, 20252,005.552,042.351,976.952,027.652,027.65-1.47%3,357
Jul 30, 20252,001.052,079.101,938.002,057.952,057.952.21%12,803
Jul 29, 20252,037.002,040.002,001.102,013.452,013.45-1.19%2,510
Jul 28, 20252,101.502,112.052,022.252,037.752,037.75-2.92%2,577
Jul 25, 20252,158.202,158.202,094.302,099.152,099.15-1.72%1,936
Jul 24, 20252,145.002,156.302,092.152,135.952,135.952.52%7,373
Jul 23, 20252,050.052,095.002,039.002,083.402,083.401.38%3,063
Jul 22, 20252,091.152,104.402,052.802,055.102,055.10-1.82%1,404
Jul 21, 20252,105.202,110.352,077.652,093.252,093.25-0.11%3,761
Jul 18, 20252,102.002,115.902,083.102,095.502,095.50-0.31%3,627
Jul 17, 20252,020.252,113.152,020.252,102.002,102.004.87%6,283
Jul 16, 20252,025.002,025.002,001.202,004.352,004.35-0.84%1,711
Jul 15, 20252,001.052,049.202,001.052,021.402,021.400.49%2,720
Jul 14, 20252,025.002,037.051,989.102,011.602,011.60-0.46%3,254
Jul 11, 20252,020.002,051.902,013.202,020.852,020.850.14%4,495
Jul 10, 20252,038.002,048.352,006.452,018.102,012.10-0.86%884
Jul 9, 20251,970.252,048.951,970.252,035.602,029.552.77%3,274
Jul 8, 20252,010.002,010.001,970.001,980.751,974.86-0.54%1,429
Jul 7, 20252,005.702,010.401,972.351,991.451,985.53-0.15%5,651
Jul 4, 20251,988.402,012.751,985.401,994.351,988.420.78%1,396
Jul 3, 20251,998.902,007.651,972.001,978.851,972.97-1.00%2,023
Jul 2, 20252,021.302,021.301,988.001,998.901,992.96-0.89%1,265
Jul 1, 20252,028.052,049.252,008.002,016.752,010.75-0.39%3,287
Jun 30, 20252,092.852,092.852,014.752,024.552,018.53-0.34%1,284
Jun 27, 20252,020.002,066.102,020.002,031.502,025.460.35%5,079
Jun 26, 20252,053.902,056.152,013.052,024.352,018.33-0.52%4,228
Jun 25, 20251,997.002,039.001,992.002,034.852,028.801.97%3,839
Jun 24, 20252,010.052,045.351,985.001,995.501,989.57-2.45%8,450
Jun 23, 20252,009.102,055.001,994.002,045.552,039.472.19%5,208
Jun 20, 20252,084.002,105.401,988.402,001.751,995.80-3.16%17,490
Jun 19, 20252,050.002,132.002,035.802,067.152,061.000.60%14,628
Jun 18, 20251,999.902,156.301,963.002,054.752,048.645.57%45,786
Jun 17, 20251,958.401,975.051,919.851,946.251,940.461.68%3,847
Jun 16, 20251,912.651,916.551,891.001,914.151,908.460.20%712
Jun 13, 20251,937.351,937.351,908.201,910.351,904.67-1.21%1,849
Jun 12, 20251,960.001,985.001,926.601,933.751,928.00-1.87%1,619
Jun 11, 20251,900.401,987.701,900.401,970.551,964.691.49%2,244
Jun 10, 20251,951.301,955.951,927.001,941.551,935.78-0.13%1,992
Jun 9, 20251,954.701,981.801,938.051,944.151,938.37-0.04%1,637
Jun 6, 20251,900.051,956.051,895.301,944.951,939.172.92%4,633
Jun 5, 20251,919.951,919.951,883.251,889.701,884.08-0.66%1,984
Jun 4, 20251,986.951,986.951,894.701,902.351,896.69-2.51%3,441
Jun 3, 20251,962.951,985.501,932.751,951.401,945.60-0.05%3,150
Jun 2, 20251,996.901,996.901,945.001,952.451,946.650.24%2,469