Zydus Lifesciences Limited (NSE:ZYDUSLIFE)
India · Delayed Price · Currency is INR 985.50
-37.65 (-3.68%)
Aug 26, 2025, 3:29 PM IST
Zydus Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1,015.00 | 1,016.95 | 982.00 | 987.85 | 987.85 | -3.45% | 2,997,103 |
| Aug 25, 2025 | 992.05 | 1,029.50 | 990.90 | 1,023.15 | 1,023.15 | 3.47% | 2,565,579 |
| Aug 22, 2025 | 992.00 | 999.90 | 986.45 | 988.80 | 988.80 | 0.30% | 307,423 |
| Aug 21, 2025 | 983.30 | 997.60 | 978.40 | 985.80 | 985.80 | 0.25% | 716,876 |
| Aug 20, 2025 | 989.95 | 991.85 | 978.35 | 983.30 | 983.30 | -0.62% | 535,407 |
| Aug 19, 2025 | 986.50 | 997.00 | 984.50 | 989.45 | 989.45 | 0.30% | 718,678 |
| Aug 18, 2025 | 988.80 | 994.00 | 977.30 | 986.50 | 986.50 | -0.23% | 677,972 |
| Aug 14, 2025 | 993.55 | 1,002.85 | 982.20 | 988.80 | 988.80 | 0.02% | 717,164 |
| Aug 13, 2025 | 955.65 | 997.50 | 938.55 | 988.60 | 988.60 | 3.45% | 1,911,458 |
| Aug 12, 2025 | 955.55 | 969.00 | 948.00 | 955.65 | 955.65 | 0.01% | 912,710 |
| Aug 11, 2025 | 940.95 | 958.00 | 934.05 | 955.55 | 955.55 | 2.07% | 355,333 |
| Aug 8, 2025 | 949.80 | 952.05 | 932.05 | 936.15 | 936.15 | -0.88% | 589,784 |
| Aug 7, 2025 | 920.00 | 947.75 | 919.05 | 944.45 | 944.45 | 1.26% | 954,020 |
| Aug 6, 2025 | 956.00 | 959.05 | 930.00 | 932.70 | 932.70 | -2.87% | 1,059,453 |
| Aug 5, 2025 | 953.50 | 964.20 | 948.10 | 960.25 | 960.25 | 0.15% | 479,835 |
| Aug 4, 2025 | 949.95 | 962.00 | 946.55 | 958.85 | 958.85 | 1.03% | 621,617 |
| Aug 1, 2025 | 970.00 | 970.75 | 946.35 | 949.05 | 949.05 | -2.14% | 1,284,762 |
| Jul 31, 2025 | 975.05 | 986.45 | 961.10 | 969.80 | 969.80 | -2.55% | 1,187,065 |
| Jul 30, 2025 | 998.00 | 1,000.20 | 989.10 | 995.15 | 995.15 | 0.03% | 775,428 |
| Jul 29, 2025 | 985.00 | 997.95 | 980.55 | 994.85 | 994.85 | 1.50% | 943,918 |
| Jul 28, 2025 | 976.40 | 989.30 | 974.05 | 980.10 | 980.10 | 0.38% | 1,032,847 |
| Jul 25, 2025 | 967.20 | 981.95 | 960.50 | 976.40 | 976.40 | 0.53% | 1,188,906 |
| Jul 24, 2025 | 962.95 | 976.60 | 960.15 | 971.25 | 960.25 | 0.97% | 639,210 |
| Jul 23, 2025 | 957.70 | 963.20 | 954.50 | 961.95 | 951.06 | 0.54% | 417,511 |
| Jul 22, 2025 | 970.00 | 972.85 | 951.55 | 956.75 | 945.91 | -1.37% | 864,768 |
| Jul 21, 2025 | 974.00 | 980.35 | 968.90 | 970.00 | 959.01 | -0.51% | 961,832 |
| Jul 18, 2025 | 986.95 | 986.95 | 969.95 | 974.95 | 963.91 | -0.79% | 726,018 |
| Jul 17, 2025 | 975.50 | 984.95 | 972.35 | 982.75 | 971.62 | 1.43% | 669,080 |
| Jul 16, 2025 | 980.00 | 980.00 | 962.95 | 968.90 | 957.93 | 0.13% | 1,049,414 |
| Jul 15, 2025 | 971.00 | 975.75 | 961.50 | 967.65 | 956.69 | -0.08% | 553,271 |
| Jul 14, 2025 | 982.05 | 990.50 | 966.10 | 968.45 | 957.48 | -1.14% | 1,409,414 |
| Jul 11, 2025 | 973.00 | 985.20 | 970.05 | 979.60 | 968.51 | 0.68% | 921,032 |
| Jul 10, 2025 | 978.45 | 980.85 | 965.00 | 972.95 | 961.93 | -0.56% | 721,738 |
| Jul 9, 2025 | 973.40 | 982.75 | 970.00 | 978.45 | 967.37 | -0.48% | 906,874 |
| Jul 8, 2025 | 998.80 | 1,001.30 | 966.00 | 983.20 | 972.06 | -1.56% | 1,014,905 |
| Jul 7, 2025 | 1,001.00 | 1,003.95 | 990.00 | 998.80 | 987.49 | -0.22% | 567,413 |
| Jul 4, 2025 | 1,004.00 | 1,014.85 | 999.00 | 1,001.00 | 989.66 | 0.16% | 845,835 |
| Jul 3, 2025 | 992.05 | 1,001.90 | 987.35 | 999.40 | 988.08 | 0.40% | 718,095 |
| Jul 2, 2025 | 1,005.70 | 1,015.00 | 988.50 | 995.40 | 984.13 | -0.71% | 1,227,396 |
| Jul 1, 2025 | 994.95 | 1,004.60 | 986.35 | 1,002.50 | 991.15 | 1.27% | 925,574 |
| Jun 30, 2025 | 987.50 | 991.00 | 978.70 | 989.95 | 978.74 | 0.83% | 818,854 |
| Jun 27, 2025 | 985.00 | 988.95 | 979.15 | 981.80 | 970.68 | -0.02% | 1,545,595 |
| Jun 26, 2025 | 979.20 | 983.50 | 967.85 | 981.95 | 970.83 | 0.74% | 876,152 |
| Jun 25, 2025 | 970.20 | 977.35 | 966.35 | 974.75 | 963.71 | 1.06% | 655,603 |
| Jun 24, 2025 | 962.10 | 967.90 | 955.85 | 964.55 | 953.63 | 1.31% | 1,162,909 |
| Jun 23, 2025 | 948.60 | 957.95 | 946.90 | 952.10 | 941.32 | -0.52% | 642,532 |
| Jun 20, 2025 | 945.00 | 960.35 | 944.00 | 957.10 | 946.26 | 0.74% | 708,234 |
| Jun 19, 2025 | 958.00 | 958.00 | 947.00 | 950.05 | 939.29 | -0.86% | 798,082 |
| Jun 18, 2025 | 951.00 | 965.30 | 949.25 | 958.30 | 947.45 | 0.07% | 1,016,691 |
| Jun 17, 2025 | 974.40 | 975.45 | 947.60 | 957.65 | 946.80 | -1.72% | 1,639,313 |