Zydus Lifesciences Limited (NSE:ZYDUSLIFE)
India · Delayed Price · Currency is INR 1,047.15
-0.70 (-0.07%)
Sep 19, 2025, 10:30 AM IST
Zydus Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,035.00 | 1,049.95 | 1,025.50 | 1,047.85 | 1,047.85 | 1.36% | 977,181 |
| Sep 17, 2025 | 1,035.00 | 1,038.95 | 1,030.00 | 1,033.80 | 1,033.80 | -0.07% | 754,687 |
| 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 |
| 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 |