Zydus Wellness Limited (BOM:531335)
India · Delayed Price · Currency is INR 515.82
-8.44 (-1.61%)
At close: Sep 17, 2025
Zydus Wellness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 522.95 | 527.95 | 515.70 | 521.35 | 521.35 | 1.07% | 44,206 |
| Sep 17, 2025 | 526.85 | 526.85 | 513.71 | 515.82 | 515.82 | -1.61% | 34,355 |
| Sep 16, 2025 | 515.86 | 525.39 | 508.89 | 524.26 | 524.26 | 3.13% | 66,750 |
| Sep 15, 2025 | 511.90 | 522.59 | 503.56 | 508.37 | 508.37 | 0.15% | 106,380 |
| Sep 12, 2025 | 507.99 | 524.40 | 502.52 | 507.63 | 507.63 | -0.46% | 80,225 |
| Sep 11, 2025 | 498.00 | 512.55 | 488.00 | 509.98 | 509.98 | 2.72% | 60,935 |
| Sep 10, 2025 | 490.44 | 498.76 | 484.40 | 496.46 | 496.46 | 0.43% | 45,810 |
| Sep 9, 2025 | 478.62 | 495.34 | 478.45 | 494.33 | 494.33 | 3.29% | 29,675 |
| Sep 8, 2025 | 487.00 | 495.56 | 474.92 | 478.57 | 478.57 | -1.54% | 115,460 |
| Sep 5, 2025 | 483.79 | 503.00 | 480.22 | 486.06 | 486.06 | 0.48% | 143,025 |
| Sep 4, 2025 | 471.96 | 490.00 | 462.04 | 483.76 | 483.76 | 3.81% | 189,540 |
| Sep 3, 2025 | 448.05 | 470.00 | 443.00 | 466.00 | 466.00 | 3.38% | 160,390 |
| Sep 2, 2025 | 446.96 | 454.23 | 445.28 | 450.77 | 450.77 | 1.71% | 141,550 |
| Sep 1, 2025 | 410.08 | 449.20 | 410.08 | 443.21 | 443.21 | 9.89% | 308,965 |
| Aug 29, 2025 | 407.20 | 408.58 | 401.46 | 403.32 | 403.32 | -0.75% | 10,250 |
| Aug 28, 2025 | 403.07 | 408.44 | 399.17 | 406.36 | 406.36 | 0.98% | 11,575 |
| Aug 26, 2025 | 395.15 | 406.56 | 391.23 | 402.43 | 402.43 | 1.55% | 7,230 |
| Aug 25, 2025 | 392.36 | 402.56 | 392.36 | 396.28 | 396.28 | 0.02% | 2,905 |
| Aug 22, 2025 | 399.77 | 401.00 | 392.36 | 396.21 | 396.21 | -0.97% | 7,380 |
| Aug 21, 2025 | 399.86 | 404.20 | 397.51 | 400.10 | 400.10 | 0.37% | 11,535 |
| Aug 20, 2025 | 405.00 | 405.00 | 395.44 | 398.64 | 398.64 | -1.16% | 11,200 |
| Aug 19, 2025 | 406.80 | 409.00 | 396.03 | 403.31 | 403.31 | 0.32% | 28,230 |
| Aug 18, 2025 | 390.53 | 402.83 | 390.53 | 402.03 | 402.03 | 4.20% | 9,255 |
| Aug 14, 2025 | 390.80 | 394.20 | 385.00 | 385.81 | 385.81 | -0.92% | 4,895 |
| Aug 13, 2025 | 384.13 | 394.77 | 384.13 | 389.39 | 389.39 | 0.40% | 3,885 |
| Aug 12, 2025 | 389.20 | 392.16 | 385.41 | 387.83 | 387.83 | -0.08% | 7,350 |
| Aug 11, 2025 | 387.01 | 391.24 | 383.78 | 388.14 | 388.14 | 0.05% | 15,865 |
| Aug 8, 2025 | 386.48 | 393.44 | 383.48 | 387.96 | 387.96 | 0.38% | 16,460 |
| Aug 7, 2025 | 389.00 | 390.16 | 384.71 | 386.48 | 386.48 | -1.27% | 6,910 |
| Aug 6, 2025 | 394.20 | 401.23 | 390.20 | 391.45 | 391.45 | -1.31% | 19,745 |
| Aug 5, 2025 | 420.00 | 420.00 | 396.00 | 396.63 | 396.63 | -3.40% | 10,660 |
| Aug 4, 2025 | 413.49 | 414.69 | 404.81 | 410.60 | 410.60 | -0.38% | 5,490 |
| Aug 1, 2025 | 403.99 | 421.80 | 402.40 | 412.18 | 412.18 | 1.64% | 14,650 |
| Jul 31, 2025 | 401.11 | 408.47 | 395.39 | 405.53 | 405.53 | -1.47% | 16,785 |
| Jul 30, 2025 | 400.21 | 415.82 | 387.60 | 411.59 | 411.59 | 2.21% | 64,015 |
| Jul 29, 2025 | 407.40 | 408.00 | 400.22 | 402.69 | 402.69 | -1.19% | 12,550 |
| Jul 28, 2025 | 420.30 | 422.41 | 404.45 | 407.55 | 407.55 | -2.92% | 12,885 |
| Jul 25, 2025 | 431.64 | 431.64 | 418.86 | 419.83 | 419.83 | -1.72% | 9,680 |
| Jul 24, 2025 | 429.00 | 431.26 | 418.43 | 427.19 | 427.19 | 2.52% | 36,865 |
| Jul 23, 2025 | 410.01 | 419.00 | 407.80 | 416.68 | 416.68 | 1.38% | 15,315 |
| Jul 22, 2025 | 418.23 | 420.88 | 410.56 | 411.02 | 411.02 | -1.82% | 7,020 |
| Jul 21, 2025 | 421.04 | 422.07 | 415.53 | 418.65 | 418.65 | -0.11% | 18,805 |
| Jul 18, 2025 | 420.40 | 423.18 | 416.62 | 419.10 | 419.10 | -0.31% | 18,135 |
| Jul 17, 2025 | 404.05 | 422.63 | 404.05 | 420.40 | 420.40 | 4.87% | 31,415 |
| Jul 16, 2025 | 405.00 | 405.00 | 400.24 | 400.87 | 400.87 | -0.84% | 8,555 |
| Jul 15, 2025 | 400.21 | 409.84 | 400.21 | 404.28 | 404.28 | 0.49% | 13,600 |
| Jul 14, 2025 | 405.00 | 407.41 | 397.82 | 402.32 | 402.32 | -0.46% | 16,270 |
| Jul 11, 2025 | 404.00 | 410.38 | 402.64 | 404.17 | 404.17 | 0.14% | 22,475 |
| Jul 10, 2025 | 407.60 | 409.67 | 401.29 | 403.62 | 402.42 | -0.86% | 4,420 |
| Jul 9, 2025 | 394.05 | 409.79 | 394.05 | 407.12 | 405.91 | 2.77% | 16,370 |