Zydus Lifesciences Limited (NSE:ZYDUSLIFE)
India · Delayed Price · Currency is INR 1,188.10
-52.50 (-4.23%)
Nov 4, 2026, 3:29 PM IST
Zydus Lifesciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,246.00 | 1,266.60 | 1,182.40 | 1,188.10 | 1,188.10 | -4.23% | 5,011,804 |
| Nov 3, 2026 | 1,244.70 | 1,245.90 | 1,217.20 | 1,240.60 | 1,240.60 | 0.01% | 1,844,880 |
| Nov 2, 2026 | 1,250.00 | 1,254.20 | 1,231.60 | 1,240.50 | 1,240.50 | -0.40% | 1,143,800 |
| Oct 30, 2026 | 1,190.00 | 1,248.90 | 1,182.00 | 1,245.50 | 1,245.50 | 5.16% | 3,660,709 |
| Oct 29, 2026 | 1,175.50 | 1,187.80 | 1,170.50 | 1,184.40 | 1,184.40 | 0.76% | 855,850 |
| Oct 28, 2026 | 1,167.00 | 1,184.30 | 1,155.90 | 1,175.50 | 1,175.50 | 0.22% | 566,900 |
| Oct 27, 2026 | 1,155.00 | 1,181.00 | 1,150.60 | 1,172.90 | 1,172.90 | 1.08% | 1,272,268 |
| Oct 26, 2026 | 1,129.40 | 1,160.40 | 1,093.50 | 1,160.40 | 1,160.40 | 2.74% | 2,428,387 |
| Oct 23, 2026 | 1,138.00 | 1,143.50 | 1,118.90 | 1,129.40 | 1,129.40 | -0.49% | 1,503,628 |
| Oct 22, 2026 | 1,116.00 | 1,138.50 | 1,100.30 | 1,135.00 | 1,135.00 | 1.58% | 1,358,088 |
| Oct 21, 2026 | 1,113.70 | 1,126.90 | 1,106.00 | 1,117.30 | 1,117.30 | 0.31% | 746,594 |
| Oct 19, 2026 | 1,116.40 | 1,134.20 | 1,110.30 | 1,113.90 | 1,113.90 | -0.81% | 253,448 |
| Oct 16, 2026 | 1,140.10 | 1,146.50 | 1,123.00 | 1,123.00 | 1,123.00 | -1.51% | 1,598,906 |
| Oct 15, 2026 | 1,121.00 | 1,150.80 | 1,114.70 | 1,140.20 | 1,140.20 | 1.38% | 1,127,613 |
| Oct 14, 2026 | 1,125.00 | 1,150.90 | 1,108.00 | 1,124.70 | 1,124.70 | -0.69% | 2,333,866 |
| Oct 13, 2026 | 1,136.10 | 1,139.80 | 1,112.30 | 1,132.50 | 1,132.50 | -0.17% | 1,113,783 |
| Oct 12, 2026 | 1,117.20 | 1,139.50 | 1,107.30 | 1,134.40 | 1,134.40 | 1.51% | 789,716 |
| Oct 9, 2026 | 1,112.00 | 1,123.70 | 1,105.40 | 1,117.50 | 1,117.50 | 0.49% | 529,822 |
| Oct 8, 2026 | 1,165.00 | 1,166.90 | 1,109.10 | 1,112.00 | 1,112.00 | -3.56% | 1,746,342 |
| Oct 7, 2026 | 1,165.00 | 1,167.40 | 1,147.60 | 1,153.00 | 1,153.00 | -0.56% | 1,143,059 |
| Oct 6, 2026 | 1,145.00 | 1,164.80 | 1,145.00 | 1,159.50 | 1,159.50 | 1.80% | 1,575,419 |
| Oct 5, 2026 | 1,145.70 | 1,151.00 | 1,128.10 | 1,139.00 | 1,139.00 | -0.58% | 1,592,973 |
| Oct 1, 2026 | 1,151.00 | 1,158.00 | 1,123.70 | 1,145.70 | 1,145.70 | -1.40% | 2,547,369 |
| Sep 30, 2026 | 1,204.80 | 1,210.50 | 1,149.10 | 1,162.00 | 1,162.00 | -3.21% | 1,614,233 |
| Sep 29, 2026 | 1,217.60 | 1,232.10 | 1,200.50 | 1,200.50 | 1,200.50 | -1.19% | 2,372,609 |
| Sep 28, 2026 | 1,210.70 | 1,228.60 | 1,201.20 | 1,215.00 | 1,215.00 | 0.92% | 3,986,338 |
| Sep 25, 2026 | 1,185.50 | 1,208.60 | 1,182.40 | 1,203.90 | 1,203.90 | 2.00% | 1,991,779 |
| Sep 24, 2026 | 1,169.80 | 1,190.60 | 1,161.60 | 1,180.30 | 1,180.30 | 0.87% | 1,965,875 |
| Sep 23, 2026 | 1,156.00 | 1,175.00 | 1,156.00 | 1,170.10 | 1,170.10 | 0.67% | 1,088,359 |
| Sep 22, 2026 | 1,161.00 | 1,178.00 | 1,160.00 | 1,162.30 | 1,162.30 | 0.11% | 1,243,696 |
| Sep 21, 2026 | 1,155.00 | 1,173.50 | 1,152.10 | 1,161.00 | 1,161.00 | 0.09% | 864,429 |
| Sep 18, 2026 | 1,150.70 | 1,167.30 | 1,147.70 | 1,160.00 | 1,160.00 | 2.19% | 2,789,186 |
| Sep 17, 2026 | 1,103.50 | 1,139.90 | 1,100.10 | 1,135.10 | 1,135.10 | 2.49% | 1,086,138 |
| Sep 16, 2026 | 1,093.70 | 1,113.30 | 1,086.00 | 1,107.50 | 1,107.50 | 0.77% | 689,380 |
| Sep 15, 2026 | 1,120.10 | 1,124.50 | 1,099.00 | 1,099.00 | 1,099.00 | -1.80% | 522,672 |
| Sep 11, 2026 | 1,114.00 | 1,135.50 | 1,104.60 | 1,119.10 | 1,119.10 | 0.12% | 1,038,797 |
| Sep 10, 2026 | 1,130.00 | 1,136.30 | 1,108.10 | 1,117.80 | 1,117.80 | -0.85% | 937,267 |
| Sep 9, 2026 | 1,150.00 | 1,158.00 | 1,126.50 | 1,127.40 | 1,127.40 | -1.58% | 1,185,373 |
| Sep 8, 2026 | 1,161.70 | 1,167.70 | 1,142.00 | 1,145.50 | 1,145.50 | -0.99% | 2,009,363 |
| Sep 7, 2026 | 1,114.20 | 1,163.00 | 1,114.10 | 1,156.90 | 1,156.90 | 3.29% | 2,107,281 |
| Sep 4, 2026 | 1,146.00 | 1,146.00 | 1,120.00 | 1,120.00 | 1,120.00 | -2.01% | 516,768 |
| Sep 3, 2026 | 1,154.20 | 1,157.80 | 1,130.50 | 1,143.00 | 1,143.00 | -0.97% | 962,099 |
| Sep 2, 2026 | 1,168.40 | 1,173.90 | 1,147.00 | 1,154.20 | 1,154.20 | -1.16% | 1,377,441 |
| Sep 1, 2026 | 1,167.30 | 1,183.00 | 1,152.00 | 1,167.80 | 1,167.80 | 0.56% | 1,070,386 |
| Aug 31, 2026 | 1,187.00 | 1,187.00 | 1,157.00 | 1,161.30 | 1,161.30 | -2.49% | 1,498,294 |
| Aug 28, 2026 | 1,190.00 | 1,198.90 | 1,170.60 | 1,191.00 | 1,191.00 | 0.15% | 1,291,738 |
| Aug 27, 2026 | 1,160.00 | 1,195.40 | 1,142.10 | 1,189.20 | 1,189.20 | 3.41% | 3,168,135 |
| Aug 26, 2026 | 1,127.40 | 1,150.50 | 1,117.80 | 1,150.00 | 1,150.00 | 2.27% | 1,401,027 |
| Aug 25, 2026 | 1,103.00 | 1,125.00 | 1,092.60 | 1,124.50 | 1,124.50 | 1.88% | 1,152,463 |
| Aug 24, 2026 | 1,112.70 | 1,117.50 | 1,098.00 | 1,103.80 | 1,103.80 | -1.45% | 857,487 |