Zydus Lifesciences Limited (NSE:ZYDUSLIFE)
India · Delayed Price · Currency is INR 916.90
-4.85 (-0.53%)
At close: Mar 12, 2026
Zydus Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 918.50 | 926.60 | 909.50 | 916.90 | 916.90 | -0.53% | 462,276 |
| Mar 11, 2026 | 923.10 | 936.15 | 918.00 | 921.75 | 921.75 | -0.15% | 565,317 |
| Mar 10, 2026 | 915.00 | 927.00 | 909.00 | 923.10 | 923.10 | 1.57% | 549,015 |
| Mar 9, 2026 | 888.00 | 911.90 | 885.10 | 908.85 | 908.85 | -0.46% | 482,098 |
| Mar 6, 2026 | 914.65 | 919.50 | 905.80 | 913.05 | 913.05 | -0.17% | 456,550 |
| Mar 5, 2026 | 900.00 | 918.00 | 898.10 | 914.65 | 914.65 | 1.98% | 465,436 |
| Mar 4, 2026 | 894.00 | 903.90 | 889.00 | 896.90 | 896.90 | -1.10% | 1,277,388 |
| Mar 2, 2026 | 893.65 | 911.45 | 893.00 | 906.90 | 906.90 | -1.61% | 518,652 |
| Feb 27, 2026 | 939.90 | 939.90 | 916.55 | 921.70 | 921.70 | -1.79% | 1,044,991 |
| Feb 26, 2026 | 928.00 | 947.55 | 922.25 | 938.50 | 938.50 | 2.05% | 1,436,917 |
| Feb 25, 2026 | 903.50 | 921.00 | 902.10 | 919.65 | 919.65 | 1.75% | 564,586 |
| Feb 24, 2026 | 902.05 | 907.00 | 899.10 | 903.85 | 903.85 | -0.45% | 369,018 |
| Feb 23, 2026 | 906.95 | 910.05 | 900.00 | 907.95 | 907.95 | 0.80% | 354,284 |
| Feb 20, 2026 | 905.80 | 908.00 | 898.30 | 900.75 | 900.75 | -0.18% | 531,745 |
| Feb 19, 2026 | 919.75 | 919.75 | 900.30 | 902.40 | 902.40 | -0.84% | 736,002 |
| Feb 18, 2026 | 910.00 | 912.90 | 900.20 | 910.05 | 910.05 | 0.38% | 291,236 |
| Feb 17, 2026 | 910.00 | 914.15 | 903.55 | 906.65 | 906.65 | -0.42% | 234,313 |
| Feb 16, 2026 | 905.00 | 916.45 | 905.00 | 910.45 | 910.45 | 0.64% | 438,645 |
| Feb 13, 2026 | 920.95 | 923.40 | 897.30 | 904.70 | 904.70 | -1.76% | 474,515 |
| Feb 12, 2026 | 900.30 | 926.20 | 896.05 | 920.95 | 920.95 | 2.52% | 1,614,220 |
| Feb 11, 2026 | 888.90 | 899.80 | 882.00 | 898.30 | 898.30 | 1.24% | 843,961 |
| Feb 10, 2026 | 920.00 | 920.00 | 884.30 | 887.30 | 887.30 | -3.91% | 2,273,207 |
| Feb 9, 2026 | 897.45 | 933.35 | 884.00 | 923.45 | 923.45 | 3.97% | 2,082,620 |
| Feb 6, 2026 | 905.00 | 905.00 | 884.00 | 888.15 | 888.15 | -1.86% | 492,792 |
| Feb 5, 2026 | 909.25 | 910.00 | 896.60 | 905.00 | 905.00 | -0.03% | 419,002 |
| Feb 4, 2026 | 905.20 | 912.50 | 898.65 | 905.25 | 905.25 | 0.26% | 495,453 |
| Feb 3, 2026 | 901.00 | 916.85 | 895.25 | 902.90 | 902.90 | 2.64% | 1,050,230 |
| Feb 2, 2026 | 876.30 | 882.00 | 863.65 | 879.65 | 879.65 | 0.18% | 405,651 |
| Feb 1, 2026 | 881.00 | 897.00 | 875.95 | 878.10 | 878.10 | -0.81% | 173,242 |
| Jan 30, 2026 | 884.25 | 896.15 | 882.45 | 885.30 | 885.30 | -0.61% | 662,055 |
| Jan 29, 2026 | 893.00 | 894.00 | 881.15 | 890.70 | 890.70 | -0.69% | 403,045 |
| Jan 28, 2026 | 892.50 | 899.20 | 886.45 | 896.90 | 896.90 | 0.40% | 313,242 |
| Jan 27, 2026 | 890.00 | 894.95 | 879.90 | 893.35 | 893.35 | 1.29% | 490,213 |
| Jan 23, 2026 | 886.50 | 897.15 | 880.00 | 882.00 | 882.00 | -0.37% | 460,331 |
| Jan 22, 2026 | 876.25 | 888.00 | 875.80 | 885.30 | 885.30 | 1.03% | 469,855 |
| Jan 21, 2026 | 868.00 | 884.00 | 868.00 | 876.25 | 876.25 | 0.33% | 902,659 |
| Jan 20, 2026 | 881.20 | 888.00 | 869.20 | 873.40 | 873.40 | -0.87% | 899,558 |
| Jan 19, 2026 | 868.10 | 882.95 | 855.95 | 881.10 | 881.10 | 1.50% | 606,193 |
| Jan 16, 2026 | 888.00 | 891.00 | 865.40 | 868.10 | 868.10 | -1.77% | 1,052,948 |
| Jan 14, 2026 | 900.70 | 902.00 | 881.00 | 883.75 | 883.75 | -1.88% | 728,209 |
| Jan 13, 2026 | 902.00 | 902.05 | 885.45 | 900.70 | 900.70 | 0.63% | 493,965 |
| Jan 12, 2026 | 888.00 | 898.30 | 881.00 | 895.05 | 895.05 | 0.02% | 424,551 |
| Jan 9, 2026 | 906.95 | 913.55 | 890.50 | 894.90 | 894.90 | -1.39% | 797,148 |
| Jan 8, 2026 | 928.10 | 930.00 | 905.55 | 907.55 | 907.55 | -2.16% | 430,365 |
| Jan 7, 2026 | 928.00 | 941.00 | 923.20 | 927.55 | 927.55 | -0.38% | 518,054 |
| Jan 6, 2026 | 921.95 | 933.10 | 917.75 | 931.05 | 931.05 | 0.99% | 450,775 |
| Jan 5, 2026 | 915.10 | 924.85 | 911.45 | 921.95 | 921.95 | 0.55% | 442,298 |
| Jan 2, 2026 | 918.85 | 918.85 | 912.00 | 916.90 | 916.90 | 0.20% | 262,095 |
| Jan 1, 2026 | 919.80 | 921.15 | 907.10 | 915.05 | 915.05 | 0.08% | 472,472 |
| Dec 31, 2025 | 902.00 | 915.70 | 902.00 | 914.35 | 914.35 | 1.43% | 383,442 |