Zydus Lifesciences Limited (BOM:532321)
India · Delayed Price · Currency is INR 974.50
-11.80 (-1.20%)
At close: Oct 31, 2025
Zydus Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 986.10 | 992.50 | 972.95 | 974.50 | 974.50 | -1.20% | 24,848 |
| Oct 30, 2025 | 1,005.00 | 1,005.00 | 980.10 | 986.30 | 986.30 | -1.55% | 23,357 |
| Oct 29, 2025 | 1,001.50 | 1,015.15 | 999.35 | 1,001.80 | 1,001.80 | 0.04% | 104,017 |
| Oct 28, 2025 | 1,010.75 | 1,017.05 | 997.50 | 1,001.35 | 1,001.35 | -1.23% | 14,809 |
| Oct 27, 2025 | 1,006.05 | 1,014.85 | 1,003.50 | 1,013.85 | 1,013.85 | 0.82% | 23,006 |
| Oct 24, 2025 | 1,000.20 | 1,008.95 | 991.80 | 1,005.65 | 1,005.65 | -0.21% | 13,215 |
| Oct 23, 2025 | 1,011.00 | 1,012.50 | 1,002.70 | 1,007.80 | 1,007.80 | 0.79% | 58,469 |
| Oct 21, 2025 | 1,014.95 | 1,014.95 | 996.60 | 999.90 | 999.90 | -0.22% | 6,513 |
| Oct 20, 2025 | 985.65 | 1,007.60 | 985.65 | 1,002.15 | 1,002.15 | 1.50% | 26,955 |
| Oct 17, 2025 | 977.75 | 990.70 | 977.75 | 987.30 | 987.30 | 0.34% | 33,547 |
| Oct 16, 2025 | 976.15 | 988.60 | 975.00 | 984.00 | 984.00 | 0.69% | 14,084 |
| Oct 15, 2025 | 978.50 | 989.90 | 976.00 | 977.30 | 977.30 | -0.19% | 4,461 |
| Oct 14, 2025 | 992.75 | 996.00 | 974.60 | 979.15 | 979.15 | -1.45% | 29,744 |
| Oct 13, 2025 | 990.00 | 998.00 | 985.80 | 993.55 | 993.55 | 0.01% | 21,362 |
| Oct 10, 2025 | 996.05 | 1,009.60 | 986.85 | 993.45 | 993.45 | -0.26% | 52,848 |
| Oct 9, 2025 | 990.00 | 1,015.50 | 990.00 | 996.05 | 996.05 | 1.00% | 81,974 |
| Oct 8, 2025 | 982.05 | 992.00 | 982.05 | 986.15 | 986.15 | -0.16% | 10,227 |
| Oct 7, 2025 | 1,004.00 | 1,004.00 | 982.00 | 987.75 | 987.75 | -0.66% | 68,189 |
| Oct 6, 2025 | 988.00 | 997.00 | 975.20 | 994.30 | 994.30 | 0.56% | 19,541 |
| Oct 3, 2025 | 993.55 | 1,001.00 | 980.05 | 988.75 | 988.75 | -0.30% | 22,386 |
| Oct 1, 2025 | 981.80 | 997.45 | 981.80 | 991.75 | 991.75 | 1.02% | 6,235 |
| Sep 30, 2025 | 992.65 | 997.80 | 980.75 | 981.70 | 981.70 | -1.06% | 18,857 |
| Sep 29, 2025 | 972.05 | 995.20 | 972.05 | 992.25 | 992.25 | 1.66% | 131,889 |
| Sep 26, 2025 | 990.55 | 1,007.05 | 972.00 | 976.05 | 976.05 | -4.21% | 70,997 |
| Sep 25, 2025 | 1,030.55 | 1,042.40 | 1,016.60 | 1,018.90 | 1,018.90 | -1.57% | 25,344 |
| Sep 24, 2025 | 1,049.85 | 1,049.85 | 1,033.40 | 1,035.20 | 1,035.20 | -0.97% | 25,424 |
| Sep 23, 2025 | 1,032.05 | 1,047.90 | 1,030.55 | 1,045.35 | 1,045.35 | 0.96% | 10,562 |
| Sep 22, 2025 | 1,039.75 | 1,045.55 | 1,033.75 | 1,035.45 | 1,035.45 | -0.15% | 11,032 |
| Sep 19, 2025 | 1,051.95 | 1,059.00 | 1,034.10 | 1,037.00 | 1,037.00 | -1.04% | 30,673 |
| 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 |