Zydus Wellness Limited (BOM:531335)
India · Delayed Price · Currency is INR 468.60
-8.25 (-1.73%)
At close: Nov 9, 2026
Zydus Wellness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 480.85 | 480.95 | 466.10 | 468.60 | 468.60 | -1.73% | 10,123 |
| Nov 8, 2026 | 464.05 | 479.00 | 464.05 | 476.85 | 476.85 | 1.96% | 2,825 |
| Nov 6, 2026 | 475.50 | 476.50 | 464.75 | 467.70 | 467.70 | -1.85% | 16,603 |
| Nov 5, 2026 | 489.50 | 505.00 | 470.30 | 476.50 | 476.50 | -2.49% | 15,277 |
| Nov 4, 2026 | 496.45 | 496.45 | 486.50 | 488.65 | 488.65 | -1.07% | 17,822 |
| Nov 3, 2026 | 488.05 | 525.70 | 467.85 | 493.95 | 493.95 | 2.22% | 211,375 |
| Nov 2, 2026 | 471.25 | 487.20 | 455.10 | 483.20 | 483.20 | 4.53% | 4,486 |
| Oct 30, 2026 | 479.15 | 479.15 | 458.35 | 462.25 | 462.25 | -3.53% | 3,182 |
| Oct 29, 2026 | 465.00 | 482.20 | 459.10 | 479.15 | 479.15 | 3.30% | 7,748 |
| Oct 28, 2026 | 468.00 | 473.00 | 462.15 | 463.85 | 463.85 | -1.78% | 5,554 |
| Oct 27, 2026 | 467.00 | 481.75 | 465.00 | 472.25 | 472.25 | -0.57% | 4,356 |
| Oct 26, 2026 | 470.15 | 477.05 | 458.80 | 474.95 | 474.95 | 3.05% | 3,571 |
| Oct 23, 2026 | 481.60 | 481.60 | 455.00 | 460.90 | 460.90 | -3.03% | 12,532 |
| Oct 22, 2026 | 515.50 | 515.50 | 472.60 | 475.30 | 475.30 | -3.31% | 3,657 |
| Oct 21, 2026 | 521.85 | 521.85 | 487.00 | 491.55 | 491.55 | -4.54% | 7,392 |
| Oct 19, 2026 | 512.75 | 516.50 | 501.80 | 514.95 | 514.95 | 0.50% | 5,603 |
| Oct 16, 2026 | 508.60 | 515.50 | 506.50 | 512.40 | 512.40 | 0.36% | 4,437 |
| Oct 15, 2026 | 511.25 | 517.00 | 505.00 | 510.55 | 510.55 | -1.11% | 6,911 |
| Oct 14, 2026 | 502.75 | 518.50 | 498.25 | 516.30 | 516.30 | 3.47% | 11,061 |
| Oct 13, 2026 | 491.85 | 502.00 | 487.00 | 499.00 | 499.00 | 1.49% | 2,480 |
| Oct 12, 2026 | 492.85 | 497.65 | 490.00 | 491.65 | 491.65 | 0.23% | 3,389 |
| Oct 9, 2026 | 493.45 | 498.20 | 490.00 | 490.50 | 490.50 | -1.03% | 3,384 |
| Oct 8, 2026 | 505.00 | 506.35 | 492.50 | 495.60 | 495.60 | -2.42% | 12,271 |
| Oct 7, 2026 | 504.15 | 513.00 | 498.95 | 507.90 | 507.90 | 0.77% | 7,253 |
| Oct 6, 2026 | 485.00 | 505.25 | 485.00 | 504.00 | 504.00 | 4.34% | 11,153 |
| Oct 5, 2026 | 498.60 | 500.25 | 481.50 | 483.05 | 483.05 | -2.10% | 14,496 |
| Oct 1, 2026 | 508.00 | 510.10 | 490.05 | 493.40 | 493.40 | -3.79% | 18,897 |
| Sep 30, 2026 | 508.00 | 517.40 | 500.10 | 512.85 | 512.85 | 1.12% | 21,052 |
| Sep 29, 2026 | 527.65 | 527.65 | 503.00 | 507.15 | 507.15 | -3.21% | 10,342 |
| Sep 28, 2026 | 524.15 | 525.30 | 514.75 | 523.95 | 523.95 | 0.93% | 5,847 |
| Sep 25, 2026 | 520.35 | 522.70 | 514.40 | 519.10 | 519.10 | -0.11% | 4,966 |
| Sep 24, 2026 | 530.85 | 530.85 | 519.00 | 519.65 | 519.65 | -1.94% | 3,615 |
| Sep 23, 2026 | 516.50 | 532.65 | 516.50 | 529.95 | 529.95 | 1.71% | 15,645 |
| Sep 22, 2026 | 531.95 | 539.45 | 514.00 | 521.05 | 521.05 | -1.74% | 10,761 |
| Sep 21, 2026 | 524.60 | 531.90 | 520.00 | 530.30 | 530.30 | 1.69% | 11,628 |
| Sep 18, 2026 | 547.00 | 553.15 | 512.00 | 521.50 | 521.50 | -4.55% | 49,202 |
| Sep 17, 2026 | 550.20 | 551.20 | 545.00 | 546.35 | 546.35 | -0.86% | 88,275 |
| Sep 16, 2026 | 545.30 | 560.00 | 535.25 | 551.10 | 551.10 | 0.20% | 28,662 |
| Sep 15, 2026 | 549.95 | 557.25 | 544.60 | 550.00 | 550.00 | -0.48% | 19,061 |
| Sep 11, 2026 | 568.95 | 570.00 | 546.50 | 552.65 | 552.65 | -2.29% | 20,407 |
| Sep 10, 2026 | 554.35 | 571.65 | 554.35 | 565.60 | 565.60 | 1.89% | 41,033 |
| Sep 9, 2026 | 558.85 | 561.75 | 551.60 | 555.10 | 555.10 | -0.64% | 23,918 |
| Sep 8, 2026 | 556.55 | 562.75 | 554.30 | 558.70 | 558.70 | 0.87% | 21,991 |
| Sep 7, 2026 | 535.05 | 580.50 | 535.05 | 553.90 | 553.90 | 4.54% | 489,077 |
| Sep 4, 2026 | 538.25 | 546.50 | 526.70 | 529.85 | 529.85 | -1.61% | 24,828 |
| Sep 3, 2026 | 542.80 | 542.80 | 531.00 | 538.50 | 538.50 | 0.18% | 17,602 |
| Sep 2, 2026 | 522.00 | 539.65 | 522.00 | 537.55 | 537.55 | 1.81% | 6,448 |
| Sep 1, 2026 | 530.05 | 530.50 | 521.80 | 528.00 | 528.00 | -0.46% | 15,085 |
| Aug 31, 2026 | 532.05 | 535.05 | 518.00 | 530.45 | 530.45 | 0.84% | 19,590 |
| Aug 28, 2026 | 538.95 | 540.50 | 525.15 | 526.05 | 526.05 | -1.64% | 9,492 |