Zydus Lifesciences Limited (NSE:ZYDUSLIFE)
India · Delayed Price · Currency is INR 1,135.20
-32.10 (-2.75%)
Aug 14, 2026, 3:15 PM IST
Zydus Lifesciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,168.90 | 1,173.30 | 1,135.20 | 1,135.20 | 1,135.20 | -2.75% | 804,336 |
| Aug 13, 2026 | 1,201.00 | 1,202.90 | 1,163.50 | 1,167.30 | 1,167.30 | -3.13% | 1,606,705 |
| Aug 12, 2026 | 1,190.00 | 1,205.00 | 1,151.00 | 1,205.00 | 1,205.00 | 1.18% | 4,567,528 |
| Aug 11, 2026 | 1,119.00 | 1,205.00 | 1,117.60 | 1,191.00 | 1,191.00 | 6.43% | 8,187,351 |
| Aug 10, 2026 | 1,115.00 | 1,124.90 | 1,112.50 | 1,119.00 | 1,119.00 | 0.43% | 932,417 |
| Aug 7, 2026 | 1,102.10 | 1,117.70 | 1,093.20 | 1,114.20 | 1,114.20 | 0.56% | 666,151 |
| Aug 6, 2026 | 1,121.00 | 1,122.80 | 1,101.50 | 1,108.00 | 1,108.00 | -1.17% | 596,998 |
| Aug 5, 2026 | 1,130.00 | 1,130.00 | 1,103.80 | 1,121.10 | 1,121.10 | -0.79% | 1,051,304 |
| Aug 4, 2026 | 1,125.00 | 1,130.00 | 1,113.10 | 1,130.00 | 1,130.00 | 0.80% | 1,085,433 |
| Aug 3, 2026 | 1,135.00 | 1,135.90 | 1,108.10 | 1,121.00 | 1,121.00 | -0.51% | 1,420,266 |
| Jul 31, 2026 | 1,124.90 | 1,134.30 | 1,117.70 | 1,126.80 | 1,126.80 | 1.05% | 721,020 |
| Jul 30, 2026 | 1,122.70 | 1,132.00 | 1,111.90 | 1,115.10 | 1,115.10 | -0.68% | 796,939 |
| Jul 29, 2026 | 1,098.00 | 1,130.00 | 1,097.90 | 1,122.70 | 1,122.70 | 2.14% | 1,097,337 |
| Jul 28, 2026 | 1,108.20 | 1,115.90 | 1,095.20 | 1,099.20 | 1,099.20 | -0.81% | 748,145 |
| Jul 27, 2026 | 1,111.90 | 1,126.20 | 1,104.40 | 1,108.20 | 1,108.20 | -0.05% | 607,249 |
| Jul 24, 2026 | 1,109.00 | 1,119.60 | 1,099.00 | 1,108.70 | 1,108.70 | -0.37% | 837,032 |
| Jul 23, 2026 | 1,120.00 | 1,129.00 | 1,106.50 | 1,113.80 | 1,112.80 | -1.11% | 907,148 |
| Jul 22, 2026 | 1,138.00 | 1,138.10 | 1,113.00 | 1,126.30 | 1,125.29 | -1.47% | 1,619,112 |
| Jul 21, 2026 | 1,148.10 | 1,149.80 | 1,138.00 | 1,143.10 | 1,142.07 | -0.51% | 622,323 |
| Jul 20, 2026 | 1,140.70 | 1,166.70 | 1,140.70 | 1,149.00 | 1,147.97 | 0.46% | 920,664 |
| Jul 17, 2026 | 1,150.00 | 1,156.70 | 1,134.80 | 1,143.70 | 1,142.67 | -0.88% | 1,240,517 |
| Jul 16, 2026 | 1,160.00 | 1,165.30 | 1,146.00 | 1,153.90 | 1,152.86 | -0.26% | 982,363 |
| Jul 15, 2026 | 1,145.10 | 1,169.70 | 1,134.80 | 1,156.90 | 1,155.86 | 2.06% | 2,033,795 |
| Jul 14, 2026 | 1,127.20 | 1,151.70 | 1,126.60 | 1,133.60 | 1,132.58 | 0.20% | 1,125,219 |
| Jul 13, 2026 | 1,142.90 | 1,155.70 | 1,128.50 | 1,131.30 | 1,130.28 | -1.69% | 1,514,991 |
| Jul 10, 2026 | 1,161.60 | 1,164.90 | 1,145.00 | 1,150.80 | 1,149.77 | -0.71% | 824,192 |
| Jul 9, 2026 | 1,148.00 | 1,171.30 | 1,144.90 | 1,159.00 | 1,157.96 | 0.96% | 986,789 |
| Jul 8, 2026 | 1,146.60 | 1,181.50 | 1,142.20 | 1,148.00 | 1,146.97 | -0.43% | 2,481,507 |
| Jul 7, 2026 | 1,147.90 | 1,168.80 | 1,144.40 | 1,153.00 | 1,151.96 | 0.44% | 1,524,274 |
| Jul 6, 2026 | 1,145.00 | 1,151.90 | 1,131.60 | 1,147.90 | 1,146.87 | 0.64% | 2,050,194 |
| Jul 3, 2026 | 1,105.00 | 1,142.90 | 1,104.10 | 1,140.60 | 1,139.58 | 3.71% | 1,862,016 |
| Jul 2, 2026 | 1,114.10 | 1,114.80 | 1,095.10 | 1,099.80 | 1,098.81 | -0.85% | 586,078 |
| Jul 1, 2026 | 1,112.90 | 1,125.90 | 1,105.50 | 1,109.20 | 1,108.20 | -0.31% | 1,005,311 |
| Jun 30, 2026 | 1,122.20 | 1,128.50 | 1,110.00 | 1,112.60 | 1,111.60 | -0.78% | 1,698,514 |
| Jun 29, 2026 | 1,104.70 | 1,125.30 | 1,099.00 | 1,121.30 | 1,120.29 | 1.81% | 1,976,891 |
| Jun 25, 2026 | 1,100.00 | 1,113.30 | 1,096.30 | 1,101.40 | 1,100.41 | 0.19% | 1,182,386 |
| Jun 24, 2026 | 1,120.40 | 1,126.00 | 1,095.90 | 1,099.30 | 1,098.31 | -1.16% | 1,490,617 |
| Jun 23, 2026 | 1,094.00 | 1,124.50 | 1,087.30 | 1,112.20 | 1,111.20 | 2.46% | 2,429,505 |
| Jun 22, 2026 | 1,070.50 | 1,088.20 | 1,064.60 | 1,085.50 | 1,084.53 | 1.37% | 1,104,733 |
| Jun 19, 2026 | 1,074.40 | 1,083.00 | 1,065.00 | 1,070.80 | 1,069.84 | -0.34% | 887,232 |
| Jun 18, 2026 | 1,061.50 | 1,082.50 | 1,060.60 | 1,074.40 | 1,073.44 | 1.22% | 1,319,818 |
| Jun 17, 2026 | 1,069.90 | 1,077.80 | 1,053.80 | 1,061.40 | 1,060.45 | -1.60% | 2,497,044 |
| Jun 16, 2026 | 1,088.90 | 1,091.60 | 1,072.40 | 1,078.70 | 1,077.73 | -0.86% | 1,049,320 |
| Jun 15, 2026 | 1,110.00 | 1,112.10 | 1,086.00 | 1,088.10 | 1,087.12 | -1.50% | 1,138,903 |
| Jun 12, 2026 | 1,113.20 | 1,118.00 | 1,101.70 | 1,104.70 | 1,103.71 | -0.11% | 872,151 |
| Jun 11, 2026 | 1,095.00 | 1,110.40 | 1,091.20 | 1,105.90 | 1,104.91 | 0.69% | 728,343 |
| Jun 10, 2026 | 1,109.50 | 1,119.80 | 1,095.10 | 1,098.30 | 1,097.31 | -0.66% | 598,159 |
| Jun 9, 2026 | 1,087.60 | 1,111.00 | 1,085.50 | 1,105.60 | 1,104.61 | 1.66% | 1,299,872 |
| Jun 8, 2026 | 1,080.10 | 1,100.00 | 1,076.20 | 1,087.60 | 1,086.62 | -0.13% | 830,212 |
| Jun 5, 2026 | 1,085.10 | 1,097.00 | 1,082.20 | 1,089.00 | 1,088.02 | 0.41% | 919,205 |