Zydus Lifesciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	909.45	919.55	906.80	912.95	912.95	-0.16%	14,971
Mar 5, 2026	895.95	917.80	895.95	914.45	914.45	2.00%	20,974
Mar 4, 2026	899.15	904.10	889.00	896.55	896.55	-1.14%	14,709
Mar 2, 2026	835.85	911.80	835.85	906.85	906.85	-1.70%	62,141
Feb 27, 2026	931.00	938.15	917.80	922.50	922.50	-1.67%	19,139
Feb 26, 2026	937.90	947.70	922.20	938.15	938.15	2.04%	75,646
Feb 25, 2026	907.20	921.00	901.90	919.40	919.40	1.66%	36,192
Feb 24, 2026	900.95	906.80	899.35	904.35	904.35	-0.39%	11,683
Feb 23, 2026	903.45	910.55	900.35	907.90	907.90	0.77%	23,005
Feb 20, 2026	903.45	907.75	898.55	901.00	901.00	-0.14%	11,866
Feb 19, 2026	923.65	923.65	900.00	902.25	902.25	-0.86%	36,141
Feb 18, 2026	917.95	917.95	900.50	910.05	910.05	0.36%	19,126
Feb 17, 2026	901.60	913.90	901.60	906.75	906.75	-0.36%	10,592
Feb 16, 2026	904.80	916.00	904.25	910.00	910.00	0.57%	32,288
Feb 13, 2026	922.85	922.85	897.50	904.85	904.85	-1.73%	24,750
Feb 12, 2026	900.00	926.00	896.75	920.80	920.80	2.53%	79,881
Feb 11, 2026	896.05	899.40	882.00	898.05	898.05	1.22%	27,223
Feb 10, 2026	922.90	922.90	884.45	887.20	887.20	-3.89%	63,309
Feb 9, 2026	899.85	933.40	885.00	923.10	923.10	3.97%	100,376
Feb 6, 2026	905.20	905.20	884.00	887.85	887.85	-1.91%	30,335
Feb 5, 2026	909.80	909.80	898.05	905.10	905.10	0.01%	17,812
Feb 4, 2026	907.00	912.15	899.35	905.05	905.05	0.23%	27,173
Feb 3, 2026	896.45	916.75	896.00	902.95	902.95	2.70%	41,152
Feb 2, 2026	878.80	881.75	863.50	879.25	879.25	0.05%	36,263
Feb 1, 2026	887.55	897.30	876.60	878.80	878.80	-0.72%	8,507
Jan 30, 2026	882.05	895.80	881.50	885.20	885.20	-0.56%	17,082
Jan 29, 2026	891.65	895.95	880.75	890.20	890.20	-0.71%	20,385
Jan 28, 2026	890.75	899.00	886.25	896.60	896.60	0.35%	27,462
Jan 27, 2026	898.00	898.00	879.65	893.45	893.45	1.30%	22,198
Jan 23, 2026	889.95	896.25	879.75	881.95	881.95	-0.33%	24,277
Jan 22, 2026	879.95	888.25	876.55	884.85	884.85	1.00%	14,958
Jan 21, 2026	865.55	883.25	865.55	876.10	876.10	0.36%	25,225
Jan 20, 2026	879.75	887.95	870.65	872.95	872.95	-0.92%	38,389
Jan 19, 2026	874.05	882.25	856.00	881.10	881.10	1.53%	14,157
Jan 16, 2026	888.00	890.00	865.50	867.80	867.80	-1.83%	50,049
Jan 14, 2026	901.05	901.10	881.80	884.00	884.00	-1.81%	17,983
Jan 13, 2026	897.15	902.65	886.15	900.25	900.25	0.59%	13,090
Jan 12, 2026	890.00	897.90	880.50	895.00	895.00	0.01%	33,627
Jan 9, 2026	905.65	913.00	890.55	894.95	894.95	-1.39%	34,295
Jan 8, 2026	927.30	929.90	905.85	907.60	907.60	-2.11%	11,580
Jan 7, 2026	926.70	940.95	923.10	927.20	927.20	-0.43%	31,103
Jan 6, 2026	921.90	932.90	918.00	931.25	931.25	1.03%	9,952
Jan 5, 2026	916.85	924.75	911.50	921.80	921.80	0.58%	10,642
Jan 2, 2026	916.00	917.90	912.15	916.50	916.50	0.22%	10,869
Jan 1, 2026	918.00	920.70	907.25	914.50	914.50	-0.02%	20,342
Dec 31, 2025	904.30	915.95	902.55	914.65	914.65	1.48%	14,910
Dec 30, 2025	904.30	905.80	897.00	901.30	901.30	-0.30%	13,691
Dec 29, 2025	909.65	912.00	902.00	904.00	904.00	-0.82%	11,802
Dec 26, 2025	933.40	933.40	909.15	911.50	911.50	-0.65%	11,812
Dec 24, 2025	937.95	937.95	915.30	917.45	917.45	-1.15%	28,468