Zydus Lifesciences Limited (NSE:ZYDUSLIFE)
India · Delayed Price · Currency is INR 1,038.60
+2.15 (0.21%)
May 22, 2026, 3:30 PM IST
Zydus Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,041.00 | 1,047.45 | 1,036.80 | 1,038.95 | 1,038.95 | 0.24% | 1,296,117 |
| May 21, 2026 | 1,054.00 | 1,054.00 | 1,030.05 | 1,036.45 | 1,036.45 | -0.42% | 1,920,511 |
| May 20, 2026 | 1,066.15 | 1,093.65 | 1,038.05 | 1,040.85 | 1,040.85 | 2.15% | 13,503,450 |
| May 19, 2026 | 995.00 | 1,048.00 | 995.00 | 1,018.90 | 1,018.90 | 2.80% | 5,876,623 |
| May 18, 2026 | 1,010.00 | 1,010.00 | 987.85 | 991.10 | 991.10 | -2.04% | 1,296,063 |
| May 15, 2026 | 999.05 | 1,018.80 | 993.00 | 1,011.70 | 1,011.70 | 2.02% | 1,996,110 |
| May 14, 2026 | 968.00 | 997.00 | 961.10 | 991.70 | 991.70 | 5.58% | 4,595,018 |
| May 13, 2026 | 928.60 | 944.15 | 925.10 | 939.25 | 939.25 | 0.92% | 680,562 |
| May 12, 2026 | 960.10 | 963.95 | 928.60 | 930.65 | 930.65 | -2.75% | 720,954 |
| May 11, 2026 | 940.00 | 962.00 | 927.00 | 956.95 | 956.95 | 1.80% | 977,515 |
| May 8, 2026 | 938.05 | 953.00 | 935.55 | 940.05 | 940.05 | -0.03% | 644,125 |
| May 7, 2026 | 945.00 | 945.45 | 936.25 | 940.30 | 940.30 | 0.16% | 488,635 |
| May 6, 2026 | 919.10 | 943.90 | 915.00 | 938.80 | 938.80 | 2.91% | 1,506,636 |
| May 5, 2026 | 897.30 | 918.00 | 897.00 | 912.25 | 912.25 | 1.10% | 405,008 |
| May 4, 2026 | 895.00 | 905.00 | 893.15 | 902.35 | 902.35 | 1.17% | 382,316 |
| Apr 30, 2026 | 910.90 | 915.40 | 890.40 | 891.90 | 891.90 | -2.08% | 986,154 |
| Apr 29, 2026 | 915.00 | 922.00 | 908.65 | 910.85 | 910.85 | -0.05% | 590,232 |
| Apr 28, 2026 | 925.00 | 925.00 | 905.00 | 911.30 | 911.30 | -3.02% | 1,542,977 |
| Apr 27, 2026 | 929.60 | 953.90 | 922.30 | 939.65 | 939.65 | 1.32% | 1,176,377 |
| Apr 24, 2026 | 948.00 | 951.75 | 922.55 | 927.40 | 927.40 | -2.00% | 701,337 |
| Apr 23, 2026 | 927.00 | 962.90 | 921.70 | 946.35 | 946.35 | 1.77% | 1,693,451 |
| Apr 22, 2026 | 926.00 | 933.50 | 922.05 | 929.90 | 929.90 | 0.14% | 290,532 |
| Apr 21, 2026 | 936.00 | 937.00 | 926.15 | 928.60 | 928.60 | -0.84% | 318,304 |
| Apr 20, 2026 | 945.00 | 949.10 | 932.00 | 936.50 | 936.50 | -0.79% | 459,049 |
| Apr 17, 2026 | 940.00 | 948.00 | 935.00 | 943.95 | 943.95 | 0.52% | 504,613 |
| Apr 16, 2026 | 939.00 | 948.00 | 930.20 | 939.10 | 939.10 | 0.33% | 581,117 |
| Apr 15, 2026 | 925.55 | 938.00 | 919.00 | 936.05 | 936.05 | 1.48% | 516,172 |
| Apr 13, 2026 | 902.70 | 930.50 | 893.40 | 922.40 | 922.40 | 0.76% | 579,363 |
| Apr 10, 2026 | 907.05 | 917.00 | 900.00 | 915.40 | 915.40 | 1.46% | 614,336 |
| Apr 9, 2026 | 891.20 | 909.90 | 888.55 | 902.25 | 902.25 | 1.20% | 705,255 |
| Apr 8, 2026 | 897.00 | 897.00 | 879.55 | 891.55 | 891.55 | 2.07% | 748,386 |
| Apr 7, 2026 | 866.30 | 877.85 | 854.45 | 873.50 | 873.50 | 0.83% | 682,225 |
| Apr 6, 2026 | 870.00 | 870.00 | 853.05 | 866.30 | 866.30 | 0.24% | 519,512 |
| Apr 2, 2026 | 860.00 | 866.00 | 835.50 | 864.25 | 864.25 | 0.12% | 1,013,019 |
| Apr 1, 2026 | 888.00 | 900.00 | 857.10 | 863.20 | 863.20 | -0.92% | 768,431 |
| Mar 30, 2026 | 885.00 | 892.20 | 869.10 | 871.20 | 871.20 | -2.84% | 1,126,058 |
| Mar 27, 2026 | 901.95 | 910.40 | 894.00 | 896.70 | 896.70 | -0.77% | 940,085 |
| Mar 25, 2026 | 888.05 | 914.00 | 886.50 | 903.70 | 903.70 | 1.95% | 574,279 |
| Mar 24, 2026 | 879.90 | 888.90 | 865.10 | 886.40 | 886.40 | 3.00% | 428,190 |
| Mar 23, 2026 | 890.45 | 899.00 | 858.00 | 860.60 | 860.60 | -3.36% | 662,395 |
| Mar 20, 2026 | 880.20 | 896.00 | 880.20 | 890.50 | 890.50 | 1.64% | 424,095 |
| Mar 19, 2026 | 891.00 | 894.80 | 874.00 | 876.15 | 876.15 | -2.61% | 366,164 |
| Mar 18, 2026 | 891.15 | 905.95 | 889.00 | 899.60 | 899.60 | 1.10% | 455,746 |
| Mar 17, 2026 | 895.00 | 902.70 | 887.85 | 889.80 | 889.80 | 0.33% | 711,312 |
| Mar 16, 2026 | 907.10 | 911.90 | 877.10 | 886.90 | 886.90 | -2.10% | 726,548 |
| Mar 13, 2026 | 913.20 | 924.60 | 901.50 | 905.90 | 905.90 | -1.20% | 862,444 |
| Mar 12, 2026 | 918.50 | 926.60 | 909.50 | 916.90 | 916.90 | -0.53% | 462,276 |
| Mar 11, 2026 | 923.10 | 936.15 | 918.00 | 921.75 | 921.75 | -0.15% | 565,317 |
| Mar 10, 2026 | 915.00 | 927.00 | 909.00 | 923.10 | 923.10 | 1.57% | 549,015 |
| Mar 9, 2026 | 888.00 | 911.90 | 885.10 | 908.85 | 908.85 | -0.46% | 482,098 |