Zydus Lifesciences Limited (BOM:532321)
India · Delayed Price · Currency is INR 1,077.70
-8.25 (-0.76%)
At close: May 29, 2026
BOM:532321 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |