Zydus Lifesciences Limited (BOM:532321)
India · Delayed Price · Currency is INR 928.85
-7.50 (-0.80%)
At close: Apr 21, 2026
BOM:532321 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 935.00 | 935.05 | 926.45 | 928.85 | 928.85 | -0.80% | 8,139 |
| Apr 20, 2026 | 949.55 | 949.55 | 932.00 | 936.35 | 936.35 | -0.66% | 9,748 |
| Apr 17, 2026 | 935.15 | 948.00 | 935.10 | 942.55 | 942.55 | 0.36% | 29,854 |
| Apr 16, 2026 | 937.75 | 947.90 | 930.60 | 939.20 | 939.20 | 0.34% | 11,487 |
| Apr 15, 2026 | 923.85 | 937.65 | 920.00 | 936.00 | 936.00 | 1.40% | 46,350 |
| Apr 13, 2026 | 899.35 | 930.55 | 893.40 | 923.10 | 923.10 | 0.84% | 45,477 |
| Apr 10, 2026 | 916.05 | 916.60 | 901.00 | 915.45 | 915.45 | 1.47% | 11,526 |
| Apr 9, 2026 | 887.15 | 909.75 | 887.15 | 902.15 | 902.15 | 1.19% | 27,543 |
| Apr 8, 2026 | 910.80 | 910.80 | 879.90 | 891.55 | 891.55 | 2.05% | 45,455 |
| Apr 7, 2026 | 862.65 | 877.20 | 854.55 | 873.65 | 873.65 | 0.84% | 19,124 |
| Apr 6, 2026 | 867.40 | 870.40 | 852.65 | 866.35 | 866.35 | 0.24% | 32,187 |
| Apr 2, 2026 | 861.00 | 866.10 | 835.85 | 864.25 | 864.25 | 0.09% | 46,771 |
| Apr 1, 2026 | 886.40 | 900.20 | 857.05 | 863.45 | 863.45 | -0.89% | 36,431 |
| Mar 30, 2026 | 894.60 | 894.60 | 869.15 | 871.20 | 871.20 | -2.83% | 22,958 |
| Mar 27, 2026 | 903.95 | 910.00 | 894.05 | 896.60 | 896.60 | -0.77% | 22,394 |
| Mar 25, 2026 | 887.15 | 914.00 | 887.00 | 903.60 | 903.60 | 1.93% | 32,510 |
| Mar 24, 2026 | 887.75 | 888.60 | 865.65 | 886.50 | 886.50 | 3.02% | 15,691 |
| Mar 23, 2026 | 885.10 | 897.00 | 858.00 | 860.55 | 860.55 | -3.37% | 68,155 |
| Mar 20, 2026 | 878.00 | 895.90 | 878.00 | 890.60 | 890.60 | 1.63% | 25,556 |
| Mar 19, 2026 | 883.10 | 891.90 | 874.10 | 876.35 | 876.35 | -2.49% | 14,478 |
| Mar 18, 2026 | 889.95 | 906.00 | 889.70 | 898.75 | 898.75 | 0.99% | 26,199 |
| Mar 17, 2026 | 898.95 | 902.00 | 888.00 | 889.90 | 889.90 | 0.41% | 10,516 |
| Mar 16, 2026 | 853.05 | 913.10 | 853.05 | 886.30 | 886.30 | -2.17% | 31,479 |
| Mar 13, 2026 | 910.70 | 922.55 | 901.05 | 906.00 | 906.00 | -1.15% | 14,421 |
| Mar 12, 2026 | 916.55 | 926.00 | 909.15 | 916.55 | 916.55 | -0.59% | 15,655 |
| Mar 11, 2026 | 923.95 | 936.00 | 917.15 | 922.00 | 922.00 | -0.10% | 17,043 |
| Mar 10, 2026 | 908.75 | 927.60 | 908.75 | 922.90 | 922.90 | 1.57% | 10,700 |
| Mar 9, 2026 | 890.05 | 911.40 | 886.50 | 908.65 | 908.65 | -0.47% | 15,434 |
| 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 |