Zydus Lifesciences Limited (NSE:ZYDUSLIFE)
India · Delayed Price · Currency is INR 1,202.90
+22.60 (1.91%)
Sep 25, 2026, 3:15 PM IST
Zydus Lifesciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1,109.60 | 1,120.00 | 1,099.40 | 1,120.00 | 1,120.00 | 1.11% | 1,005,818 |
| Aug 20, 2026 | 1,117.00 | 1,124.00 | 1,105.80 | 1,107.70 | 1,107.70 | 0.29% | 987,960 |
| Aug 19, 2026 | 1,115.60 | 1,127.70 | 1,104.50 | 1,104.50 | 1,104.50 | -0.99% | 1,255,247 |
| Aug 18, 2026 | 1,131.90 | 1,144.10 | 1,115.60 | 1,115.60 | 1,115.60 | -1.41% | 810,133 |
| Aug 17, 2026 | 1,135.00 | 1,154.50 | 1,127.10 | 1,131.50 | 1,131.50 | -0.33% | 1,927,424 |
| 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 |