Zydus Lifesciences Limited (BOM:532321)
India · Delayed Price · Currency is INR 935.50
-9.85 (-1.04%)
At close: Aug 8, 2025
Zydus Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 998.90 | 1,000.00 | 966.75 | 983.05 | 971.91 | -1.59% | 40,583 |
| Jul 7, 2025 | 1,001.00 | 1,003.80 | 990.00 | 998.90 | 987.59 | -0.21% | 112,047 |
| Jul 4, 2025 | 999.00 | 1,014.25 | 999.00 | 1,001.00 | 989.66 | 0.16% | 37,544 |
| Jul 3, 2025 | 995.70 | 1,000.90 | 987.35 | 999.40 | 988.08 | 0.39% | 87,500 |
| Jul 2, 2025 | 1,005.65 | 1,015.15 | 988.00 | 995.55 | 984.27 | -0.59% | 29,048 |
| Jul 1, 2025 | 991.35 | 1,004.75 | 986.95 | 1,001.45 | 990.11 | 1.20% | 21,911 |
| Jun 30, 2025 | 989.05 | 991.45 | 978.60 | 989.60 | 978.39 | 0.80% | 18,324 |
| Jun 27, 2025 | 983.10 | 988.45 | 979.55 | 981.75 | 970.63 | -0.04% | 34,783 |
| Jun 26, 2025 | 975.40 | 983.75 | 968.60 | 982.10 | 970.98 | 0.73% | 74,922 |
| Jun 25, 2025 | 976.40 | 976.70 | 967.00 | 974.95 | 963.91 | 1.04% | 89,833 |
| Jun 24, 2025 | 964.80 | 968.10 | 955.80 | 964.95 | 954.02 | 1.26% | 44,066 |
| Jun 23, 2025 | 947.30 | 957.90 | 947.30 | 952.95 | 942.16 | -0.42% | 71,264 |
| Jun 20, 2025 | 943.85 | 960.35 | 943.85 | 957.00 | 946.16 | 0.75% | 42,393 |
| Jun 19, 2025 | 955.95 | 956.80 | 947.50 | 949.85 | 939.09 | -0.83% | 23,095 |
| Jun 18, 2025 | 950.00 | 965.00 | 949.00 | 957.80 | 946.95 | -0.11% | 67,026 |
| Jun 17, 2025 | 980.65 | 980.65 | 947.30 | 958.90 | 948.04 | -1.55% | 91,364 |
| Jun 16, 2025 | 960.25 | 976.35 | 960.25 | 974.00 | 962.97 | -0.10% | 69,454 |
| Jun 13, 2025 | 972.65 | 976.05 | 961.15 | 975.00 | 963.96 | -0.37% | 156,862 |
| Jun 12, 2025 | 997.95 | 997.95 | 972.80 | 978.60 | 967.51 | -0.02% | 87,688 |
| Jun 11, 2025 | 990.80 | 990.80 | 977.25 | 978.75 | 967.66 | -0.29% | 33,052 |
| Jun 10, 2025 | 982.10 | 983.50 | 970.00 | 981.60 | 970.48 | 0.84% | 25,040 |
| Jun 9, 2025 | 967.20 | 975.80 | 960.25 | 973.45 | 962.42 | 1.40% | 17,326 |
| Jun 6, 2025 | 963.65 | 963.65 | 949.25 | 960.00 | 949.13 | 0.46% | 24,060 |
| Jun 5, 2025 | 935.95 | 958.00 | 934.50 | 955.60 | 944.78 | 2.60% | 59,501 |
| Jun 4, 2025 | 934.05 | 941.80 | 927.00 | 931.35 | 920.80 | 0.52% | 65,609 |
| Jun 3, 2025 | 929.00 | 934.80 | 924.30 | 926.50 | 916.01 | -0.26% | 38,077 |
| Jun 2, 2025 | 941.80 | 941.80 | 916.85 | 928.95 | 918.43 | -0.10% | 143,810 |