Zydus Lifesciences Limited (BOM:532321)
India · Delayed Price · Currency is INR 1,084.35
+13.45 (1.26%)
At close: Jun 22, 2026
BOM:532321 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1,071.05 | 1,087.35 | 1,064.55 | 1,084.35 | 1,084.35 | 1.26% | 57,524 |
| Jun 19, 2026 | 1,079.20 | 1,082.00 | 1,065.00 | 1,070.90 | 1,070.90 | -0.32% | 97,912 |
| Jun 18, 2026 | 1,061.50 | 1,082.00 | 1,060.10 | 1,074.30 | 1,074.30 | 1.21% | 56,775 |
| Jun 17, 2026 | 1,058.40 | 1,078.10 | 1,054.20 | 1,061.50 | 1,061.50 | -1.57% | 71,037 |
| Jun 16, 2026 | 1,087.80 | 1,090.45 | 1,073.00 | 1,078.40 | 1,078.40 | -0.86% | 39,392 |
| Jun 15, 2026 | 1,108.95 | 1,110.90 | 1,086.00 | 1,087.75 | 1,087.75 | -1.50% | 26,197 |
| Jun 12, 2026 | 1,115.95 | 1,117.00 | 1,101.85 | 1,104.35 | 1,104.35 | -0.12% | 20,335 |
| Jun 11, 2026 | 1,096.00 | 1,110.00 | 1,091.40 | 1,105.65 | 1,105.65 | 0.71% | 28,522 |
| Jun 10, 2026 | 1,106.25 | 1,119.00 | 1,095.10 | 1,097.90 | 1,097.90 | -0.71% | 74,432 |
| Jun 9, 2026 | 1,089.90 | 1,110.80 | 1,086.85 | 1,105.75 | 1,105.75 | 1.68% | 50,661 |
| Jun 8, 2026 | 1,083.95 | 1,099.00 | 1,077.40 | 1,087.45 | 1,087.45 | -0.13% | 48,728 |
| Jun 5, 2026 | 1,084.00 | 1,096.30 | 1,082.00 | 1,088.90 | 1,088.90 | 0.32% | 106,217 |
| Jun 4, 2026 | 1,073.80 | 1,097.95 | 1,064.00 | 1,085.45 | 1,085.45 | 0.84% | 28,641 |
| Jun 3, 2026 | 1,079.90 | 1,080.85 | 1,048.85 | 1,076.45 | 1,076.45 | -0.07% | 38,323 |
| Jun 2, 2026 | 1,080.75 | 1,091.00 | 1,061.65 | 1,077.25 | 1,077.25 | -1.25% | 34,165 |
| Jun 1, 2026 | 1,084.65 | 1,109.25 | 1,072.10 | 1,090.85 | 1,090.85 | 1.22% | 95,300 |
| May 29, 2026 | 1,099.85 | 1,115.00 | 1,071.30 | 1,077.70 | 1,077.70 | -0.76% | 186,395 |
| May 27, 2026 | 1,079.00 | 1,089.30 | 1,074.00 | 1,085.95 | 1,085.95 | 0.65% | 93,822 |
| May 26, 2026 | 1,065.20 | 1,083.00 | 1,065.20 | 1,078.95 | 1,078.95 | 0.55% | 106,672 |
| May 25, 2026 | 1,050.00 | 1,074.75 | 1,042.00 | 1,073.05 | 1,073.05 | 3.28% | 121,730 |
| May 22, 2026 | 1,042.80 | 1,047.50 | 1,037.50 | 1,038.95 | 1,038.95 | 0.27% | 33,975 |
| May 21, 2026 | 1,051.95 | 1,054.00 | 1,029.95 | 1,036.20 | 1,036.20 | -0.46% | 120,081 |
| May 20, 2026 | 1,056.15 | 1,093.95 | 1,038.80 | 1,040.95 | 1,040.95 | 2.16% | 764,063 |
| May 19, 2026 | 991.90 | 1,048.45 | 991.90 | 1,018.95 | 1,018.95 | 2.80% | 390,283 |
| May 18, 2026 | 1,013.60 | 1,013.60 | 987.60 | 991.20 | 991.20 | -1.98% | 84,211 |
| May 15, 2026 | 999.30 | 1,018.10 | 993.65 | 1,011.25 | 1,011.25 | 2.01% | 147,713 |
| May 14, 2026 | 965.20 | 997.00 | 960.15 | 991.30 | 991.30 | 5.58% | 261,511 |
| May 13, 2026 | 924.05 | 943.25 | 924.05 | 938.95 | 938.95 | 0.88% | 30,844 |
| May 12, 2026 | 998.65 | 998.65 | 928.35 | 930.75 | 930.75 | -2.71% | 47,597 |
| May 11, 2026 | 940.00 | 960.00 | 927.40 | 956.65 | 956.65 | 1.89% | 27,725 |
| May 8, 2026 | 940.45 | 953.05 | 936.00 | 938.90 | 938.90 | -0.13% | 26,444 |
| May 7, 2026 | 941.30 | 944.80 | 936.10 | 940.10 | 940.10 | 0.11% | 25,838 |
| May 6, 2026 | 919.85 | 943.95 | 915.25 | 939.10 | 939.10 | 2.99% | 51,160 |
| May 5, 2026 | 901.10 | 919.85 | 897.50 | 911.85 | 911.85 | 1.13% | 9,717 |
| May 4, 2026 | 904.55 | 905.80 | 893.15 | 901.65 | 901.65 | 1.12% | 15,800 |
| Apr 30, 2026 | 911.95 | 911.95 | 890.00 | 891.65 | 891.65 | -2.06% | 14,607 |
| Apr 29, 2026 | 915.95 | 922.00 | 908.85 | 910.40 | 910.40 | -0.09% | 13,073 |
| Apr 28, 2026 | 931.70 | 931.70 | 905.60 | 911.25 | 911.25 | -2.21% | 43,106 |
| Apr 27, 2026 | 931.00 | 953.90 | 923.00 | 931.85 | 931.85 | 0.51% | 45,345 |
| Apr 24, 2026 | 947.50 | 953.95 | 923.00 | 927.15 | 927.15 | -2.11% | 30,455 |
| Apr 23, 2026 | 927.95 | 963.00 | 922.00 | 947.10 | 947.10 | 1.88% | 62,684 |
| Apr 22, 2026 | 926.95 | 933.35 | 922.50 | 929.60 | 929.60 | 0.08% | 12,904 |
| 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 |