Zydus Lifesciences Limited (NSE:ZYDUSLIFE)
India · Delayed Price · Currency is INR 945.00
+8.30 (0.89%)
Nov 7, 2025, 3:29 PM IST
Zydus Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 938.45 | 946.80 | 926.85 | 944.10 | 944.10 | 0.79% | 667,531 |
| Nov 6, 2025 | 980.00 | 998.00 | 933.05 | 936.70 | 936.70 | -3.60% | 2,919,859 |
| Nov 4, 2025 | 983.05 | 987.60 | 968.05 | 971.70 | 971.70 | -0.95% | 444,931 |
| Nov 3, 2025 | 970.50 | 984.70 | 970.00 | 981.05 | 981.05 | 0.68% | 534,502 |
| Oct 31, 2025 | 986.15 | 992.95 | 973.50 | 974.45 | 974.45 | -1.19% | 458,973 |
| Oct 30, 2025 | 1,004.00 | 1,006.40 | 980.10 | 986.15 | 986.15 | -1.67% | 750,436 |
| Oct 29, 2025 | 1,003.30 | 1,015.40 | 999.20 | 1,002.90 | 1,002.90 | 0.16% | 730,755 |
| Oct 28, 2025 | 1,015.90 | 1,017.15 | 997.35 | 1,001.25 | 1,001.25 | -1.24% | 382,370 |
| Oct 27, 2025 | 1,013.55 | 1,014.90 | 1,003.00 | 1,013.85 | 1,013.85 | 0.89% | 506,495 |
| Oct 24, 2025 | 1,008.95 | 1,008.95 | 991.05 | 1,004.90 | 1,004.90 | -0.41% | 583,326 |
| Oct 23, 2025 | 1,013.95 | 1,013.95 | 1,003.05 | 1,009.00 | 1,009.00 | 0.95% | 694,069 |
| Oct 21, 2025 | 1,002.35 | 1,006.90 | 996.55 | 999.50 | 999.50 | -0.28% | 59,416 |
| Oct 20, 2025 | 988.00 | 1,016.00 | 988.00 | 1,002.35 | 1,002.35 | 1.49% | 820,266 |
| Oct 17, 2025 | 984.00 | 991.00 | 978.05 | 987.65 | 987.65 | 0.31% | 745,053 |
| Oct 16, 2025 | 977.30 | 989.00 | 974.75 | 984.60 | 984.60 | 0.75% | 832,737 |
| Oct 15, 2025 | 979.25 | 990.00 | 975.00 | 977.30 | 977.30 | -0.20% | 563,166 |
| Oct 14, 2025 | 995.00 | 997.45 | 974.55 | 979.25 | 979.25 | -1.63% | 827,749 |
| Oct 13, 2025 | 990.00 | 998.00 | 985.30 | 995.50 | 995.50 | 0.21% | 727,760 |
| Oct 10, 2025 | 997.90 | 1,010.00 | 987.00 | 993.45 | 993.45 | -0.10% | 1,559,044 |
| Oct 9, 2025 | 993.00 | 1,015.65 | 990.10 | 994.45 | 994.45 | 0.86% | 2,566,310 |
| Oct 8, 2025 | 987.90 | 993.25 | 981.90 | 985.95 | 985.95 | -0.20% | 859,202 |
| Oct 7, 2025 | 1,002.00 | 1,002.00 | 981.65 | 987.90 | 987.90 | -0.68% | 882,350 |
| Oct 6, 2025 | 988.30 | 997.20 | 975.30 | 994.65 | 994.65 | 0.64% | 364,990 |
| Oct 3, 2025 | 996.00 | 1,001.70 | 980.00 | 988.30 | 988.30 | -0.29% | 577,348 |
| Oct 1, 2025 | 981.00 | 998.65 | 981.00 | 991.15 | 991.15 | 0.94% | 560,964 |
| Sep 30, 2025 | 995.00 | 997.90 | 980.45 | 981.90 | 981.90 | -1.03% | 895,492 |
| Sep 29, 2025 | 975.00 | 995.35 | 975.00 | 992.10 | 992.10 | 1.75% | 1,029,788 |
| Sep 26, 2025 | 996.20 | 1,010.00 | 972.70 | 975.00 | 975.00 | -4.34% | 2,575,036 |
| Sep 25, 2025 | 1,035.45 | 1,042.40 | 1,016.45 | 1,019.25 | 1,019.25 | -1.62% | 1,146,210 |
| Sep 24, 2025 | 1,047.70 | 1,048.40 | 1,033.45 | 1,036.00 | 1,036.00 | -0.85% | 657,285 |
| Sep 23, 2025 | 1,035.50 | 1,048.00 | 1,030.30 | 1,044.85 | 1,044.85 | 0.88% | 544,814 |
| Sep 22, 2025 | 1,037.30 | 1,046.15 | 1,032.30 | 1,035.70 | 1,035.70 | -0.15% | 599,637 |
| Sep 19, 2025 | 1,050.00 | 1,059.05 | 1,034.00 | 1,037.30 | 1,037.30 | -1.01% | 1,054,747 |
| Sep 18, 2025 | 1,035.00 | 1,049.95 | 1,025.50 | 1,047.85 | 1,047.85 | 1.36% | 977,193 |
| Sep 17, 2025 | 1,035.00 | 1,038.95 | 1,030.00 | 1,033.80 | 1,033.80 | -0.07% | 754,208 |
| Sep 16, 2025 | 1,042.00 | 1,043.50 | 1,030.55 | 1,034.50 | 1,034.50 | -0.23% | 511,672 |
| Sep 15, 2025 | 1,047.00 | 1,047.00 | 1,033.05 | 1,036.90 | 1,036.90 | -0.75% | 391,508 |
| Sep 12, 2025 | 1,048.30 | 1,054.60 | 1,042.00 | 1,044.75 | 1,044.75 | 0.11% | 559,927 |
| Sep 11, 2025 | 1,039.60 | 1,048.00 | 1,030.30 | 1,043.60 | 1,043.60 | 0.38% | 537,049 |
| Sep 10, 2025 | 1,040.55 | 1,049.85 | 1,033.00 | 1,039.60 | 1,039.60 | 0.39% | 1,086,228 |
| Sep 9, 2025 | 1,010.00 | 1,038.70 | 1,009.20 | 1,035.60 | 1,035.60 | 2.57% | 1,228,793 |
| Sep 8, 2025 | 1,014.05 | 1,022.90 | 1,006.05 | 1,009.65 | 1,009.65 | -0.41% | 777,187 |
| Sep 5, 2025 | 1,022.00 | 1,039.05 | 1,005.00 | 1,013.85 | 1,013.85 | 0.19% | 1,860,389 |
| Sep 4, 2025 | 1,014.50 | 1,017.40 | 1,002.50 | 1,011.95 | 1,011.95 | 0.37% | 1,038,028 |
| Sep 3, 2025 | 1,004.00 | 1,013.95 | 999.25 | 1,008.20 | 1,008.20 | 1.21% | 1,683,054 |
| Sep 2, 2025 | 991.05 | 1,005.00 | 989.70 | 996.10 | 996.10 | 0.51% | 1,106,144 |
| Sep 1, 2025 | 988.00 | 998.10 | 987.00 | 991.05 | 991.05 | 1.02% | 1,463,193 |
| Aug 29, 2025 | 984.30 | 988.50 | 969.20 | 981.05 | 981.05 | 0.25% | 833,114 |
| Aug 28, 2025 | 987.85 | 990.55 | 968.40 | 978.60 | 978.60 | -0.94% | 1,108,790 |
| Aug 26, 2025 | 1,015.00 | 1,016.95 | 982.00 | 987.85 | 987.85 | -3.45% | 2,997,316 |