Zydus Wellness Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	546.80	566.80	545.00	561.65	561.65	2.00%	13,026
Jul 23, 2026	566.05	568.20	548.95	550.65	550.65	-3.61%	16,780
Jul 22, 2026	586.55	589.25	566.40	571.30	571.30	-3.51%	19,107
Jul 21, 2026	602.40	603.45	590.40	592.10	592.10	-1.70%	10,853
Jul 20, 2026	593.60	610.95	589.75	602.35	602.35	2.66%	94,825
Jul 17, 2026	600.00	605.30	583.55	586.75	586.75	-2.37%	45,126
Jul 16, 2026	577.00	608.00	575.30	602.20	601.00	4.37%	87,194
Jul 15, 2026	578.00	586.95	573.05	577.00	575.85	0.09%	30,689
Jul 14, 2026	587.45	590.45	574.70	576.50	575.35	-2.79%	20,761
Jul 13, 2026	591.80	600.00	583.35	593.05	591.87	0.14%	24,510
Jul 10, 2026	571.35	599.95	571.35	592.20	591.02	3.68%	27,141
Jul 9, 2026	557.05	574.60	557.05	571.20	570.06	1.92%	36,199
Jul 8, 2026	572.70	587.05	554.50	560.45	559.33	-2.77%	103,247
Jul 7, 2026	581.20	594.90	573.55	576.40	575.25	-1.32%	46,961
Jul 6, 2026	548.55	606.55	548.55	584.10	582.94	-2.37%	97,818
Jul 3, 2026	600.00	600.00	586.35	598.30	597.11	0.58%	105,586
Jul 2, 2026	578.95	599.10	560.75	594.85	593.66	4.68%	114,320
Jul 1, 2026	575.35	575.35	555.65	568.25	567.12	-1.17%	51,655
Jun 30, 2026	567.00	580.20	559.35	574.95	573.80	0.82%	194,407
Jun 29, 2026	524.35	577.70	523.00	570.30	569.16	10.49%	728,736
Jun 25, 2026	532.05	532.05	503.55	516.15	515.12	-1.68%	26,019
Jun 24, 2026	539.60	539.60	519.45	524.95	523.90	-0.84%	36,078
Jun 23, 2026	539.05	545.20	524.70	529.40	528.35	-1.42%	86,386
Jun 22, 2026	515.00	541.05	507.95	537.00	535.93	4.84%	54,491
Jun 19, 2026	509.55	515.00	502.80	512.20	511.18	1.57%	15,439
Jun 18, 2026	505.50	513.80	498.30	504.30	503.30	-0.40%	27,859
Jun 17, 2026	510.10	510.55	503.00	506.30	505.29	-0.79%	11,719
Jun 16, 2026	499.30	512.00	496.80	510.35	509.33	2.17%	26,777
Jun 15, 2026	507.70	515.95	498.25	499.50	498.50	-1.33%	26,303
Jun 12, 2026	502.15	508.85	500.15	506.25	505.24	1.23%	15,148
Jun 11, 2026	490.10	502.15	486.05	500.10	499.10	0.49%	24,103
Jun 10, 2026	513.85	514.75	496.00	497.65	496.66	-2.27%	24,483
Jun 9, 2026	534.15	535.50	507.05	509.20	508.19	-2.77%	50,857
Jun 8, 2026	500.05	529.50	497.00	523.70	522.66	3.34%	85,480
Jun 5, 2026	501.75	510.00	493.00	506.75	505.74	1.01%	29,061
Jun 4, 2026	504.05	510.20	499.95	501.70	500.70	-0.15%	11,375
Jun 3, 2026	498.10	505.05	489.10	502.45	501.45	0.88%	26,845
Jun 2, 2026	495.20	511.20	493.50	498.05	497.06	0.59%	31,934
Jun 1, 2026	507.60	509.50	490.25	495.15	494.16	-2.29%	16,973
May 29, 2026	489.85	512.35	481.35	506.75	505.74	5.32%	39,888
May 27, 2026	482.50	487.55	480.00	481.15	480.19	0.05%	9,479
May 26, 2026	486.75	495.10	480.00	480.90	479.94	-1.20%	17,569
May 25, 2026	499.85	499.85	484.85	486.75	485.78	-0.68%	13,158
May 22, 2026	498.00	498.95	487.20	490.10	489.12	-0.98%	19,764
May 21, 2026	512.55	513.35	492.00	494.95	493.96	-3.38%	18,669
May 20, 2026	502.75	522.15	502.05	512.25	511.23	0.60%	66,449
May 19, 2026	494.85	513.00	482.75	509.20	508.19	2.65%	42,842
May 18, 2026	502.90	503.00	485.35	496.05	495.06	-1.10%	27,808
May 15, 2026	504.05	516.35	495.85	501.55	500.55	-1.25%	29,069
May 14, 2026	520.00	524.00	502.20	507.90	506.89	-1.42%	11,322