Zydus Wellness Limited (BOM:531335)
India · Delayed Price · Currency is INR 519.65
-10.30 (-1.94%)
At close: Sep 24, 2026
Zydus Wellness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 525.70 | 533.95 | 525.70 | 530.70 | 530.70 | -0.08% | 28,139 |
| Aug 5, 2026 | 598.80 | 598.80 | 525.90 | 531.15 | 531.15 | -3.28% | 44,023 |
| Aug 4, 2026 | 567.75 | 567.75 | 531.00 | 549.15 | 549.15 | -1.89% | 65,616 |
| Aug 3, 2026 | 570.00 | 579.30 | 557.70 | 559.75 | 559.75 | -3.00% | 17,929 |
| Jul 31, 2026 | 571.70 | 582.00 | 556.55 | 577.05 | 577.05 | 1.98% | 12,244 |
| Jul 30, 2026 | 572.00 | 577.00 | 562.50 | 565.85 | 565.85 | -2.38% | 12,019 |
| Jul 29, 2026 | 559.70 | 582.50 | 550.00 | 579.65 | 579.65 | 5.53% | 23,749 |
| Jul 28, 2026 | 548.55 | 563.30 | 547.10 | 549.30 | 549.30 | -1.86% | 19,880 |
| Jul 27, 2026 | 569.45 | 570.05 | 550.65 | 559.70 | 559.70 | -0.35% | 12,921 |
| 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 |