Zydus Lifesciences Limited (BOM:532321)
India · Delayed Price · Currency is INR 1,120.00
+11.20 (1.01%)
At close: Aug 21, 2026
BOM:532321 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 1,109.15 | 1,125.90 | 1,104.00 | 1,108.00 | 1,108.00 | -0.08% | 37,842 |
| Jul 24, 2026 | 1,112.50 | 1,118.70 | 1,100.00 | 1,108.90 | 1,108.90 | -0.33% | 69,600 |
| Jul 23, 2026 | 1,116.05 | 1,129.20 | 1,106.70 | 1,113.60 | 1,112.60 | -1.43% | 41,367 |
| Jul 22, 2026 | 1,138.65 | 1,138.65 | 1,112.20 | 1,129.75 | 1,128.74 | -1.22% | 360,389 |
| Jul 21, 2026 | 1,166.60 | 1,166.60 | 1,138.60 | 1,143.65 | 1,142.62 | -0.26% | 90,384 |
| Jul 20, 2026 | 1,147.10 | 1,166.40 | 1,142.00 | 1,146.65 | 1,145.62 | 0.34% | 110,551 |
| Jul 17, 2026 | 1,137.40 | 1,154.00 | 1,135.00 | 1,142.75 | 1,141.72 | -0.93% | 38,955 |
| Jul 16, 2026 | 1,161.65 | 1,165.10 | 1,147.70 | 1,153.50 | 1,152.46 | -0.08% | 29,618 |
| Jul 15, 2026 | 1,131.30 | 1,168.80 | 1,131.30 | 1,154.40 | 1,153.36 | 1.81% | 197,332 |
| Jul 14, 2026 | 1,131.95 | 1,151.60 | 1,125.30 | 1,133.85 | 1,132.83 | 0.25% | 31,784 |
| Jul 13, 2026 | 1,147.10 | 1,154.85 | 1,129.25 | 1,131.05 | 1,130.03 | -1.69% | 33,358 |
| Jul 10, 2026 | 1,159.50 | 1,160.35 | 1,144.65 | 1,150.50 | 1,149.47 | -0.81% | 35,527 |
| Jul 9, 2026 | 1,145.15 | 1,171.00 | 1,145.15 | 1,159.85 | 1,158.81 | 0.94% | 77,863 |
| Jul 8, 2026 | 1,152.50 | 1,181.00 | 1,142.10 | 1,149.00 | 1,147.97 | -0.34% | 471,995 |
| Jul 7, 2026 | 1,143.85 | 1,169.00 | 1,143.85 | 1,152.90 | 1,151.86 | 0.42% | 448,547 |
| Jul 6, 2026 | 1,142.60 | 1,151.60 | 1,132.60 | 1,148.05 | 1,147.02 | 0.62% | 103,819 |
| Jul 3, 2026 | 1,121.45 | 1,142.65 | 1,103.80 | 1,141.00 | 1,139.98 | 3.76% | 124,796 |
| Jul 2, 2026 | 1,114.25 | 1,114.25 | 1,095.35 | 1,099.65 | 1,098.66 | -0.83% | 19,869 |
| Jul 1, 2026 | 1,114.05 | 1,125.25 | 1,105.90 | 1,108.85 | 1,107.85 | -0.30% | 36,490 |
| Jun 30, 2026 | 1,122.00 | 1,128.50 | 1,109.45 | 1,112.20 | 1,111.20 | -0.84% | 74,685 |
| Jun 29, 2026 | 1,101.70 | 1,125.00 | 1,100.00 | 1,121.65 | 1,120.64 | 1.83% | 190,063 |
| Jun 25, 2026 | 1,100.10 | 1,113.75 | 1,096.65 | 1,101.50 | 1,100.51 | 0.22% | 45,737 |
| Jun 24, 2026 | 1,121.90 | 1,126.25 | 1,095.50 | 1,099.10 | 1,098.11 | -1.17% | 53,163 |
| Jun 23, 2026 | 1,096.30 | 1,124.10 | 1,086.90 | 1,112.10 | 1,111.10 | 2.56% | 144,784 |
| Jun 22, 2026 | 1,071.05 | 1,087.35 | 1,064.55 | 1,084.35 | 1,083.38 | 1.26% | 57,524 |
| Jun 19, 2026 | 1,079.20 | 1,082.00 | 1,065.00 | 1,070.90 | 1,069.94 | -0.32% | 97,912 |
| Jun 18, 2026 | 1,061.50 | 1,082.00 | 1,060.10 | 1,074.30 | 1,073.34 | 1.21% | 56,775 |
| Jun 17, 2026 | 1,058.40 | 1,078.10 | 1,054.20 | 1,061.50 | 1,060.55 | -1.57% | 71,037 |
| Jun 16, 2026 | 1,087.80 | 1,090.45 | 1,073.00 | 1,078.40 | 1,077.43 | -0.86% | 39,392 |
| Jun 15, 2026 | 1,108.95 | 1,110.90 | 1,086.00 | 1,087.75 | 1,086.77 | -1.50% | 26,197 |
| Jun 12, 2026 | 1,115.95 | 1,117.00 | 1,101.85 | 1,104.35 | 1,103.36 | -0.12% | 20,335 |