Zydus Lifesciences Limited (NSE:ZYDUSLIFE)
India · Delayed Price · Currency is INR 896.90
+3.55 (0.40%)
At close: Jan 28, 2026
Zydus Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 892.50 | 894.60 | 886.45 | 887.40 | - | -0.67% | 131,115 |
| 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 |
| Dec 30, 2025 | 904.00 | 906.00 | 896.75 | 901.45 | 901.45 | -0.35% | 721,717 |
| Dec 29, 2025 | 912.20 | 914.60 | 902.25 | 904.60 | 904.60 | -0.76% | 487,836 |
| Dec 26, 2025 | 917.85 | 920.00 | 909.00 | 911.55 | 911.55 | -0.68% | 304,792 |
| Dec 24, 2025 | 937.00 | 937.00 | 916.00 | 917.80 | 917.80 | -1.08% | 745,235 |
| Dec 23, 2025 | 918.20 | 932.25 | 915.45 | 927.80 | 927.80 | 1.05% | 320,217 |
| Dec 22, 2025 | 925.20 | 928.00 | 917.30 | 918.20 | 918.20 | -0.15% | 479,708 |
| Dec 19, 2025 | 915.10 | 929.60 | 911.25 | 919.60 | 919.60 | 0.65% | 799,834 |
| Dec 18, 2025 | 915.35 | 918.25 | 909.35 | 913.65 | 913.65 | -0.48% | 351,731 |
| Dec 17, 2025 | 915.55 | 920.45 | 914.10 | 918.10 | 918.10 | 0.41% | 531,484 |
| Dec 16, 2025 | 926.95 | 928.95 | 912.00 | 914.35 | 914.35 | -0.79% | 750,574 |
| Dec 15, 2025 | 929.00 | 929.00 | 916.10 | 921.60 | 921.60 | -0.81% | 397,336 |
| Dec 12, 2025 | 925.00 | 932.00 | 923.05 | 929.15 | 929.15 | 0.72% | 435,255 |
| Dec 11, 2025 | 920.00 | 927.20 | 919.80 | 922.55 | 922.55 | -0.11% | 519,404 |
| Dec 10, 2025 | 926.80 | 936.45 | 919.00 | 923.60 | 923.60 | 0.36% | 786,332 |
| Dec 9, 2025 | 924.60 | 927.25 | 912.60 | 920.25 | 920.25 | -0.47% | 1,334,688 |
| Dec 8, 2025 | 930.00 | 938.70 | 920.35 | 924.60 | 924.60 | -0.74% | 632,165 |
| Dec 5, 2025 | 936.00 | 937.00 | 929.25 | 931.45 | 931.45 | -0.46% | 892,186 |
| Dec 4, 2025 | 938.00 | 944.15 | 932.55 | 935.75 | 935.75 | 0.09% | 874,529 |
| Dec 3, 2025 | 941.00 | 947.00 | 930.50 | 934.95 | 934.95 | -0.82% | 1,158,530 |
| Dec 2, 2025 | 932.40 | 944.95 | 932.40 | 942.70 | 942.70 | 0.67% | 823,400 |
| Dec 1, 2025 | 942.10 | 944.90 | 930.50 | 936.45 | 936.45 | -0.64% | 534,206 |
| Nov 28, 2025 | 947.95 | 947.95 | 936.50 | 942.50 | 942.50 | 0.56% | 919,929 |
| Nov 27, 2025 | 944.60 | 948.80 | 928.85 | 937.25 | 937.25 | -0.35% | 768,619 |
| Nov 26, 2025 | 934.95 | 943.85 | 932.05 | 940.55 | 940.55 | 1.30% | 972,690 |
| Nov 25, 2025 | 928.95 | 934.80 | 922.45 | 928.50 | 928.50 | 0.20% | 508,282 |
| Nov 24, 2025 | 927.00 | 931.05 | 921.00 | 926.65 | 926.65 | 0.25% | 4,921,102 |
| Nov 21, 2025 | 930.00 | 931.95 | 920.50 | 924.30 | 924.30 | -0.40% | 470,759 |
| Nov 20, 2025 | 935.75 | 937.30 | 926.20 | 928.00 | 928.00 | -0.24% | 747,920 |
| Nov 19, 2025 | 933.00 | 935.15 | 925.75 | 930.20 | 930.20 | 0.19% | 659,272 |
| Nov 18, 2025 | 939.70 | 939.90 | 926.05 | 928.40 | 928.40 | -0.68% | 824,350 |
| Nov 17, 2025 | 948.00 | 949.95 | 932.15 | 934.75 | 934.75 | -1.03% | 873,274 |