Zydus Wellness Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	499.85	499.85	484.85	486.75	486.75	-0.68%	13,158
May 22, 2026	498.00	498.95	487.20	490.10	490.10	-0.98%	19,764
May 21, 2026	512.55	513.35	492.00	494.95	494.95	-3.38%	18,669
May 20, 2026	502.75	522.15	502.05	512.25	512.25	0.60%	66,449
May 19, 2026	494.85	513.00	482.75	509.20	509.20	2.65%	42,842
May 18, 2026	502.90	503.00	485.35	496.05	496.05	-1.10%	27,808
May 15, 2026	504.05	516.35	495.85	501.55	501.55	-1.25%	29,069
May 14, 2026	520.00	524.00	502.20	507.90	507.90	-1.42%	11,322
May 13, 2026	511.35	517.50	507.00	515.20	515.20	1.76%	17,874
May 12, 2026	514.90	541.90	499.00	506.30	506.30	-1.17%	123,897
May 11, 2026	525.90	527.55	510.05	512.30	512.30	-0.94%	30,941
May 8, 2026	502.05	523.00	501.70	517.15	517.15	2.48%	38,069
May 7, 2026	513.30	518.10	502.00	504.65	504.65	-0.79%	32,887
May 6, 2026	511.95	511.95	501.65	508.65	508.65	1.02%	25,887
May 5, 2026	511.40	513.00	501.65	503.50	503.50	-1.21%	27,534
May 4, 2026	515.00	515.50	507.30	509.65	509.65	0.25%	26,946
Apr 30, 2026	504.20	515.35	493.20	508.40	508.40	1.66%	38,931
Apr 29, 2026	490.50	502.05	487.10	500.10	500.10	2.19%	30,919
Apr 28, 2026	490.00	494.90	484.00	489.40	489.40	-0.95%	25,686
Apr 27, 2026	475.35	495.90	475.35	494.10	494.10	0.73%	40,061
Apr 24, 2026	500.30	503.50	480.80	490.50	490.50	-1.59%	34,541
Apr 23, 2026	506.90	515.00	497.25	498.45	498.45	-0.93%	35,066
Apr 22, 2026	516.65	516.65	501.80	503.15	503.15	-0.66%	34,983
Apr 21, 2026	502.05	534.35	500.70	506.50	506.50	1.34%	263,877
Apr 20, 2026	504.55	504.55	491.30	499.80	499.80	0.12%	28,493
Apr 17, 2026	501.10	521.60	493.15	499.20	499.20	-0.79%	95,863
Apr 16, 2026	509.90	514.50	496.85	503.15	503.15	-1.20%	42,053
Apr 15, 2026	522.05	523.95	506.10	509.25	509.25	-2.06%	185,213
Apr 13, 2026	489.50	552.40	488.05	519.95	519.95	6.36%	1,489,478
Apr 10, 2026	488.65	497.30	483.15	488.85	488.85	-0.23%	46,686
Apr 9, 2026	470.25	493.45	470.25	490.00	490.00	1.17%	69,246
Apr 8, 2026	505.75	506.90	471.40	484.35	484.35	-2.31%	149,188
Apr 7, 2026	503.30	512.95	490.15	495.80	495.80	-2.78%	343,039
Apr 6, 2026	446.10	528.10	446.10	510.00	510.00	14.86%	2,062,941
Apr 2, 2026	423.20	448.20	420.10	444.00	444.00	1.63%	32,453
Apr 1, 2026	451.00	451.00	431.10	436.90	436.90	2.53%	13,950
Mar 30, 2026	445.40	445.40	420.50	426.10	426.10	-4.47%	22,322
Mar 27, 2026	445.30	461.00	434.00	446.05	446.05	-2.88%	75,320
Mar 25, 2026	435.00	469.00	432.00	459.30	459.30	4.40%	28,413
Mar 24, 2026	416.70	443.90	416.70	439.95	439.95	6.11%	67,833
Mar 23, 2026	413.30	416.75	404.80	414.60	414.60	-2.39%	35,591
Mar 20, 2026	414.70	428.70	412.55	424.75	424.75	2.49%	32,252
Mar 19, 2026	423.80	426.60	410.85	414.45	414.45	-3.44%	31,065
Mar 18, 2026	418.95	434.40	415.35	429.20	429.20	1.75%	55,610
Mar 17, 2026	426.75	434.20	412.05	421.80	421.80	-0.53%	244,880
Mar 16, 2026	420.00	438.30	405.00	424.05	424.05	5.00%	3,175,267
Mar 13, 2026	380.20	450.00	380.20	403.85	403.85	3.99%	5,960,338
Mar 12, 2026	384.35	390.95	376.90	388.35	388.35	0.98%	6,617
Mar 11, 2026	378.20	389.45	378.20	384.60	384.60	1.60%	4,458
Mar 10, 2026	395.00	395.00	374.60	378.55	378.55	1.32%	12,337