Zydus Lifesciences Limited (NSE:ZYDUSLIFE)
India · Delayed Price · Currency is INR 1,111.80
-2.00 (-0.18%)
Jul 24, 2026, 3:30 PM IST
Zydus Lifesciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 1,070.00 | 1,098.00 | 1,063.10 | 1,084.60 | 1,083.63 | 0.74% | 1,016,000 |
| Jun 3, 2026 | 1,078.10 | 1,081.10 | 1,048.90 | 1,076.60 | 1,075.63 | -0.16% | 1,403,453 |
| Jun 2, 2026 | 1,082.00 | 1,091.10 | 1,061.10 | 1,078.30 | 1,077.33 | -1.18% | 1,928,305 |
| Jun 1, 2026 | 1,081.00 | 1,108.90 | 1,071.80 | 1,091.20 | 1,090.22 | 1.25% | 2,045,714 |
| May 29, 2026 | 1,096.45 | 1,115.50 | 1,071.20 | 1,077.70 | 1,076.73 | -0.75% | 4,588,161 |
| May 27, 2026 | 1,078.60 | 1,088.90 | 1,074.25 | 1,085.80 | 1,084.83 | 0.63% | 2,116,567 |
| May 26, 2026 | 1,074.00 | 1,083.25 | 1,066.35 | 1,079.05 | 1,078.08 | 0.57% | 1,948,614 |
| May 25, 2026 | 1,049.80 | 1,075.00 | 1,041.50 | 1,072.95 | 1,071.99 | 3.27% | 2,355,182 |
| May 22, 2026 | 1,041.00 | 1,047.45 | 1,036.80 | 1,038.95 | 1,038.02 | 0.24% | 1,296,117 |
| May 21, 2026 | 1,054.00 | 1,054.00 | 1,030.05 | 1,036.45 | 1,035.52 | -0.42% | 1,920,511 |
| May 20, 2026 | 1,066.15 | 1,093.65 | 1,038.05 | 1,040.85 | 1,039.92 | 2.15% | 13,503,450 |
| May 19, 2026 | 995.00 | 1,048.00 | 995.00 | 1,018.90 | 1,017.99 | 2.80% | 5,876,623 |
| May 18, 2026 | 1,010.00 | 1,010.00 | 987.85 | 991.10 | 990.21 | -2.04% | 1,296,063 |
| May 15, 2026 | 999.05 | 1,018.80 | 993.00 | 1,011.70 | 1,010.79 | 2.02% | 1,996,110 |
| May 14, 2026 | 968.00 | 997.00 | 961.10 | 991.70 | 990.81 | 5.58% | 4,595,018 |