Zydus Wellness Limited (BOM:531335)
India · Delayed Price · Currency is INR 514.95
+2.55 (0.50%)
At close: Oct 19, 2026
Zydus Wellness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 533.75 | 537.60 | 528.65 | 534.80 | 534.80 | 1.12% | 13,399 |
| Aug 26, 2026 | 530.00 | 535.50 | 524.15 | 528.90 | 528.90 | 0.67% | 9,398 |
| Aug 25, 2026 | 517.60 | 529.85 | 514.80 | 525.40 | 525.40 | 2.85% | 49,140 |
| Aug 24, 2026 | 490.15 | 512.30 | 490.15 | 510.85 | 510.85 | 4.14% | 31,486 |
| Aug 21, 2026 | 501.25 | 503.95 | 490.00 | 490.55 | 490.55 | -2.20% | 22,200 |
| Aug 20, 2026 | 492.50 | 504.80 | 492.50 | 501.60 | 501.60 | 1.75% | 17,218 |
| Aug 19, 2026 | 498.70 | 499.00 | 491.65 | 492.95 | 492.95 | -0.73% | 3,992 |
| Aug 18, 2026 | 510.30 | 510.30 | 495.00 | 496.60 | 496.60 | -2.64% | 11,289 |
| Aug 17, 2026 | 503.05 | 512.00 | 502.65 | 510.05 | 510.05 | -0.05% | 11,348 |
| Aug 14, 2026 | 505.55 | 511.95 | 504.05 | 510.30 | 510.30 | 0.85% | 16,407 |
| Aug 13, 2026 | 505.20 | 512.00 | 503.10 | 506.00 | 506.00 | -0.33% | 22,728 |
| Aug 12, 2026 | 505.25 | 512.05 | 502.00 | 507.70 | 507.70 | 0.38% | 12,414 |
| Aug 11, 2026 | 511.25 | 517.95 | 504.00 | 505.80 | 505.80 | -2.04% | 38,361 |
| Aug 10, 2026 | 533.00 | 533.00 | 513.00 | 516.35 | 516.35 | -3.22% | 30,827 |
| Aug 7, 2026 | 527.15 | 534.85 | 522.70 | 533.55 | 533.55 | 0.54% | 16,666 |