Zydus Lifesciences Limited (BOM:532321)
India · Delayed Price · Currency is INR 1,154.00
-6.00 (-0.52%)
At close: Oct 7, 2026
BOM:532321 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,160.05 | 1,167.50 | 1,149.25 | 1,154.00 | 1,154.00 | -0.52% | 57,058 |
| Oct 6, 2026 | 1,146.55 | 1,164.50 | 1,145.00 | 1,160.00 | 1,160.00 | 1.89% | 114,115 |
| Oct 5, 2026 | 1,145.25 | 1,148.40 | 1,128.75 | 1,138.50 | 1,138.50 | -0.59% | 38,684 |
| Oct 1, 2026 | 1,150.90 | 1,157.95 | 1,123.35 | 1,145.25 | 1,145.25 | -1.56% | 136,799 |
| Sep 30, 2026 | 1,209.15 | 1,210.30 | 1,150.00 | 1,163.35 | 1,163.35 | -2.66% | 37,296 |
| Sep 29, 2026 | 1,219.95 | 1,232.00 | 1,195.20 | 1,195.20 | 1,195.20 | -1.39% | 73,198 |
| Sep 28, 2026 | 1,213.95 | 1,228.25 | 1,201.40 | 1,212.00 | 1,212.00 | 0.83% | 247,749 |
| Sep 25, 2026 | 1,187.70 | 1,208.20 | 1,183.35 | 1,202.00 | 1,202.00 | 1.86% | 120,962 |
| Sep 24, 2026 | 1,169.95 | 1,191.00 | 1,162.65 | 1,180.00 | 1,180.00 | 0.90% | 89,512 |
| Sep 23, 2026 | 1,160.00 | 1,175.00 | 1,157.00 | 1,169.50 | 1,169.50 | 0.73% | 24,749 |
| Sep 22, 2026 | 1,166.85 | 1,178.05 | 1,159.85 | 1,161.00 | 1,161.00 | -0.04% | 130,039 |
| Sep 21, 2026 | 1,153.30 | 1,173.90 | 1,152.00 | 1,161.50 | 1,161.50 | 0.74% | 20,108 |
| Sep 18, 2026 | 1,150.65 | 1,167.15 | 1,148.45 | 1,153.00 | 1,153.00 | 1.38% | 122,209 |
| Sep 17, 2026 | 1,102.40 | 1,139.20 | 1,101.55 | 1,137.35 | 1,137.35 | 2.93% | 16,282 |
| Sep 16, 2026 | 1,091.80 | 1,112.15 | 1,086.00 | 1,105.00 | 1,105.00 | 0.55% | 21,434 |
| Sep 15, 2026 | 1,118.25 | 1,123.95 | 1,099.00 | 1,099.00 | 1,099.00 | -1.83% | 24,344 |
| Sep 11, 2026 | 1,112.80 | 1,135.35 | 1,104.05 | 1,119.50 | 1,119.50 | 0.13% | 215,599 |
| Sep 10, 2026 | 1,126.65 | 1,133.00 | 1,110.10 | 1,118.00 | 1,118.00 | -0.97% | 25,434 |
| Sep 9, 2026 | 1,145.05 | 1,157.65 | 1,126.25 | 1,129.00 | 1,129.00 | -1.83% | 147,585 |
| Sep 8, 2026 | 1,156.90 | 1,167.20 | 1,142.10 | 1,150.00 | 1,150.00 | -0.43% | 46,312 |
| Sep 7, 2026 | 1,110.55 | 1,162.50 | 1,110.55 | 1,155.00 | 1,155.00 | 3.03% | 96,983 |
| Sep 4, 2026 | 1,139.05 | 1,143.00 | 1,121.00 | 1,121.00 | 1,121.00 | -1.23% | 18,896 |
| Sep 3, 2026 | 1,151.65 | 1,154.60 | 1,130.75 | 1,135.00 | 1,135.00 | -1.41% | 30,427 |
| Sep 2, 2026 | 1,173.55 | 1,173.55 | 1,147.20 | 1,151.20 | 1,151.20 | -1.10% | 25,712 |
| Sep 1, 2026 | 1,160.45 | 1,183.40 | 1,152.60 | 1,164.05 | 1,164.05 | 0.17% | 113,826 |
| Aug 31, 2026 | 1,191.45 | 1,191.45 | 1,156.15 | 1,162.10 | 1,162.10 | -2.10% | 193,935 |
| Aug 28, 2026 | 1,202.35 | 1,202.35 | 1,170.85 | 1,187.00 | 1,187.00 | -0.17% | 33,822 |
| Aug 27, 2026 | 1,160.00 | 1,194.20 | 1,142.50 | 1,189.00 | 1,189.00 | 3.58% | 311,978 |
| Aug 26, 2026 | 1,126.80 | 1,150.00 | 1,117.65 | 1,147.95 | 1,147.95 | 1.59% | 72,483 |
| Aug 25, 2026 | 1,104.00 | 1,130.00 | 1,092.75 | 1,130.00 | 1,130.00 | 2.63% | 40,403 |
| Aug 24, 2026 | 1,109.10 | 1,117.10 | 1,098.35 | 1,101.00 | 1,101.00 | -1.70% | 46,014 |
| Aug 21, 2026 | 1,106.10 | 1,120.00 | 1,099.10 | 1,120.00 | 1,120.00 | 1.01% | 72,936 |
| Aug 20, 2026 | 1,112.60 | 1,123.60 | 1,105.70 | 1,108.80 | 1,108.80 | 0.34% | 106,071 |
| Aug 19, 2026 | 1,112.55 | 1,127.25 | 1,105.00 | 1,105.00 | 1,105.00 | -1.07% | 69,030 |
| Aug 18, 2026 | 1,125.85 | 1,143.00 | 1,115.60 | 1,117.00 | 1,117.00 | -1.33% | 32,764 |
| Aug 17, 2026 | 1,133.05 | 1,153.25 | 1,127.60 | 1,132.00 | 1,132.00 | -0.70% | 98,383 |
| Aug 14, 2026 | 1,171.45 | 1,172.50 | 1,135.55 | 1,140.00 | 1,140.00 | -2.81% | 32,915 |
| Aug 13, 2026 | 1,205.65 | 1,205.65 | 1,164.00 | 1,173.00 | 1,173.00 | -2.57% | 213,116 |
| Aug 12, 2026 | 1,198.60 | 1,205.00 | 1,151.40 | 1,204.00 | 1,204.00 | 2.03% | 248,842 |
| Aug 11, 2026 | 1,115.35 | 1,205.00 | 1,115.35 | 1,180.00 | 1,180.00 | 5.29% | 714,544 |
| Aug 10, 2026 | 1,114.20 | 1,124.90 | 1,112.25 | 1,120.70 | 1,120.70 | 0.49% | 52,215 |
| Aug 7, 2026 | 1,101.20 | 1,117.75 | 1,093.30 | 1,115.20 | 1,115.20 | 0.81% | 15,772 |
| Aug 6, 2026 | 1,124.95 | 1,124.95 | 1,100.80 | 1,106.25 | 1,106.25 | -0.43% | 13,262 |
| Aug 5, 2026 | 1,132.30 | 1,132.30 | 1,104.65 | 1,111.00 | 1,111.00 | -0.67% | 46,705 |
| Aug 4, 2026 | 1,125.60 | 1,128.75 | 1,113.90 | 1,118.50 | 1,118.50 | 0.20% | 13,624 |
| Aug 3, 2026 | 1,149.05 | 1,149.05 | 1,109.25 | 1,116.25 | 1,116.25 | -0.91% | 27,794 |
| Jul 31, 2026 | 1,101.30 | 1,134.25 | 1,101.30 | 1,126.50 | 1,126.50 | 0.99% | 157,237 |
| Jul 30, 2026 | 1,123.00 | 1,130.45 | 1,113.00 | 1,115.50 | 1,115.50 | -0.61% | 30,879 |
| Jul 29, 2026 | 1,097.40 | 1,129.60 | 1,097.40 | 1,122.40 | 1,122.40 | 2.07% | 150,090 |
| Jul 28, 2026 | 1,106.10 | 1,116.25 | 1,095.35 | 1,099.60 | 1,099.60 | -0.76% | 15,874 |