Zydus Lifesciences Limited (BOM:532321)
India · Delayed Price · Currency is INR 1,150.50
-9.35 (-0.81%)
At close: Jul 10, 2026
BOM:532321 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1,159.50 | 1,160.35 | 1,144.65 | 1,150.50 | 1,150.50 | -0.81% | 35,527 |
| Jul 9, 2026 | 1,145.15 | 1,171.00 | 1,145.15 | 1,159.85 | 1,159.85 | 0.94% | 77,863 |
| Jul 8, 2026 | 1,152.50 | 1,181.00 | 1,142.10 | 1,149.00 | 1,149.00 | -0.34% | 471,995 |
| Jul 7, 2026 | 1,143.85 | 1,169.00 | 1,143.85 | 1,152.90 | 1,152.90 | 0.42% | 448,547 |
| Jul 6, 2026 | 1,142.60 | 1,151.60 | 1,132.60 | 1,148.05 | 1,148.05 | 0.62% | 103,819 |
| Jul 3, 2026 | 1,121.45 | 1,142.65 | 1,103.80 | 1,141.00 | 1,141.00 | 3.76% | 124,796 |
| Jul 2, 2026 | 1,114.25 | 1,114.25 | 1,095.35 | 1,099.65 | 1,099.65 | -0.83% | 19,869 |
| Jul 1, 2026 | 1,114.05 | 1,125.25 | 1,105.90 | 1,108.85 | 1,108.85 | -0.30% | 36,490 |
| Jun 30, 2026 | 1,122.00 | 1,128.50 | 1,109.45 | 1,112.20 | 1,112.20 | -0.84% | 74,685 |
| Jun 29, 2026 | 1,101.70 | 1,125.00 | 1,100.00 | 1,121.65 | 1,121.65 | 1.83% | 190,063 |
| Jun 25, 2026 | 1,100.10 | 1,113.75 | 1,096.65 | 1,101.50 | 1,101.50 | 0.22% | 45,737 |
| Jun 24, 2026 | 1,121.90 | 1,126.25 | 1,095.50 | 1,099.10 | 1,099.10 | -1.17% | 53,163 |
| Jun 23, 2026 | 1,096.30 | 1,124.10 | 1,086.90 | 1,112.10 | 1,112.10 | 2.56% | 144,784 |
| 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 |