Zydus Lifesciences Limited (BOM:532321)
India · Delayed Price · Currency is INR 1,034.85
-0.15 (-0.01%)
At close: Sep 17, 2025
Zydus Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,035.00 | 1,049.00 | 1,025.30 | 1,047.90 | 1,047.90 | 1.26% | 40,021 |
| Sep 17, 2025 | 1,036.00 | 1,038.75 | 1,029.55 | 1,034.85 | 1,034.85 | -0.01% | 38,105 |
| Sep 16, 2025 | 1,037.35 | 1,043.35 | 1,030.00 | 1,035.00 | 1,035.00 | -0.16% | 18,100 |
| Sep 15, 2025 | 1,045.35 | 1,045.40 | 1,033.10 | 1,036.70 | 1,036.70 | -0.78% | 31,702 |
| Sep 12, 2025 | 1,049.85 | 1,054.55 | 1,042.15 | 1,044.85 | 1,044.85 | 0.13% | 17,596 |
| Sep 11, 2025 | 1,039.35 | 1,048.00 | 1,030.50 | 1,043.50 | 1,043.50 | 0.40% | 19,758 |
| Sep 10, 2025 | 1,044.55 | 1,049.80 | 1,033.00 | 1,039.35 | 1,039.35 | 0.26% | 60,331 |
| Sep 9, 2025 | 1,010.25 | 1,038.75 | 1,009.30 | 1,036.65 | 1,036.65 | 2.73% | 52,284 |
| Sep 8, 2025 | 1,013.55 | 1,023.00 | 1,006.10 | 1,009.15 | 1,009.15 | -0.49% | 48,590 |
| Sep 5, 2025 | 1,023.00 | 1,039.00 | 1,005.30 | 1,014.15 | 1,014.15 | 0.21% | 120,132 |
| Sep 4, 2025 | 1,015.60 | 1,016.45 | 1,002.25 | 1,012.00 | 1,012.00 | 0.36% | 44,321 |
| Sep 3, 2025 | 1,001.00 | 1,013.85 | 999.85 | 1,008.35 | 1,008.35 | 1.22% | 53,763 |
| Sep 2, 2025 | 998.95 | 1,004.00 | 990.45 | 996.20 | 996.20 | 0.56% | 27,440 |
| Sep 1, 2025 | 986.00 | 998.00 | 986.00 | 990.65 | 990.65 | 1.00% | 36,399 |
| Aug 29, 2025 | 978.55 | 988.20 | 969.30 | 980.85 | 980.85 | 0.40% | 17,101 |
| Aug 28, 2025 | 989.95 | 990.10 | 969.10 | 976.90 | 976.90 | -1.08% | 21,156 |
| Aug 26, 2025 | 1,020.00 | 1,020.00 | 982.10 | 987.55 | 987.55 | -3.50% | 174,509 |
| Aug 25, 2025 | 990.70 | 1,030.00 | 990.15 | 1,023.40 | 1,023.40 | 3.50% | 213,278 |
| Aug 22, 2025 | 986.95 | 999.85 | 986.75 | 988.80 | 988.80 | 0.27% | 19,304 |
| Aug 21, 2025 | 983.30 | 997.60 | 978.90 | 986.15 | 986.15 | 0.32% | 12,620 |
| Aug 20, 2025 | 997.95 | 997.95 | 978.20 | 983.05 | 983.05 | -0.60% | 14,765 |
| Aug 19, 2025 | 985.45 | 997.35 | 985.45 | 989.00 | 989.00 | 0.25% | 68,515 |
| Aug 18, 2025 | 985.70 | 993.95 | 977.40 | 986.55 | 986.55 | -0.23% | 38,041 |
| Aug 14, 2025 | 990.05 | 1,003.00 | 982.25 | 988.85 | 988.85 | -0.02% | 53,975 |
| Aug 13, 2025 | 950.65 | 997.20 | 939.00 | 989.05 | 989.05 | 3.45% | 100,550 |
| Aug 12, 2025 | 955.50 | 969.15 | 947.85 | 956.10 | 956.10 | 0.06% | 37,434 |
| Aug 11, 2025 | 936.55 | 958.10 | 934.60 | 955.50 | 955.50 | 2.14% | 18,785 |
| Aug 8, 2025 | 945.95 | 951.40 | 931.40 | 935.50 | 935.50 | -1.04% | 100,291 |
| Aug 7, 2025 | 919.05 | 948.05 | 917.50 | 945.35 | 945.35 | 1.32% | 90,787 |
| Aug 6, 2025 | 951.35 | 956.75 | 930.00 | 933.00 | 933.00 | -2.82% | 114,423 |
| Aug 5, 2025 | 955.00 | 964.55 | 948.25 | 960.10 | 960.10 | 0.04% | 20,592 |
| Aug 4, 2025 | 950.00 | 962.00 | 947.40 | 959.70 | 959.70 | 1.13% | 18,059 |
| Aug 1, 2025 | 973.00 | 973.00 | 946.05 | 948.95 | 948.95 | -2.17% | 50,972 |
| Jul 31, 2025 | 965.55 | 986.25 | 962.50 | 970.00 | 970.00 | -2.52% | 25,343 |
| Jul 30, 2025 | 999.25 | 999.95 | 989.60 | 995.05 | 995.05 | 0.03% | 19,462 |
| Jul 29, 2025 | 988.75 | 997.20 | 981.70 | 994.75 | 994.75 | 1.58% | 23,557 |
| Jul 28, 2025 | 978.85 | 989.30 | 974.75 | 979.25 | 979.25 | 0.26% | 64,661 |
| Jul 25, 2025 | 974.80 | 982.00 | 961.60 | 976.70 | 976.70 | 0.58% | 68,888 |
| Jul 24, 2025 | 963.60 | 977.00 | 960.60 | 971.05 | 960.05 | 0.91% | 29,549 |
| Jul 23, 2025 | 957.00 | 964.50 | 955.00 | 962.25 | 951.35 | 0.62% | 6,841 |
| Jul 22, 2025 | 970.00 | 972.00 | 951.40 | 956.35 | 945.52 | -1.38% | 20,244 |
| Jul 21, 2025 | 971.05 | 979.90 | 969.10 | 969.75 | 958.77 | -0.56% | 34,454 |
| Jul 18, 2025 | 986.90 | 987.00 | 970.00 | 975.25 | 964.20 | -0.69% | 26,718 |
| Jul 17, 2025 | 976.50 | 985.60 | 971.65 | 982.00 | 970.88 | 1.38% | 27,656 |
| Jul 16, 2025 | 982.95 | 982.95 | 963.50 | 968.60 | 957.63 | 0.15% | 47,625 |
| Jul 15, 2025 | 968.60 | 975.80 | 962.00 | 967.15 | 956.19 | -0.14% | 29,767 |
| Jul 14, 2025 | 981.60 | 990.35 | 966.25 | 968.50 | 957.53 | -1.13% | 121,771 |
| Jul 11, 2025 | 973.00 | 984.75 | 970.20 | 979.60 | 968.50 | 0.61% | 60,317 |
| Jul 10, 2025 | 975.05 | 978.30 | 965.00 | 973.65 | 962.62 | -0.48% | 16,630 |
| Jul 9, 2025 | 963.45 | 982.60 | 963.45 | 978.30 | 967.22 | -0.48% | 15,718 |