Zydus Lifesciences Limited (NSE:ZYDUSLIFE)
India · Delayed Price · Currency is INR 913.65
-4.45 (-0.48%)
At close: Dec 18, 2025
Zydus Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 915.35 | 918.25 | 909.35 | 911.00 | - | -0.77% | 351,618 |
| 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 |
| Nov 14, 2025 | 948.85 | 952.95 | 939.50 | 944.45 | 944.45 | 0.03% | 592,731 |
| Nov 13, 2025 | 951.00 | 952.60 | 940.10 | 944.15 | 944.15 | -0.76% | 698,519 |
| Nov 12, 2025 | 940.10 | 957.25 | 940.00 | 951.40 | 951.40 | 1.33% | 791,415 |
| Nov 11, 2025 | 949.00 | 950.00 | 935.05 | 938.90 | 938.90 | -1.00% | 1,819,775 |
| Nov 10, 2025 | 947.00 | 973.00 | 942.20 | 948.40 | 948.40 | 0.46% | 920,267 |
| Nov 7, 2025 | 938.45 | 946.80 | 926.85 | 944.10 | 944.10 | 0.79% | 667,543 |
| 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% | 444,915 |
| Nov 3, 2025 | 970.50 | 984.70 | 970.00 | 981.05 | 981.05 | 0.68% | 534,425 |
| 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% | 750,435 |
| 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% | 693,670 |
| 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% | 820,061 |
| Oct 17, 2025 | 984.00 | 991.00 | 978.05 | 987.65 | 987.65 | 0.31% | 745,052 |
| 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% | 858,560 |