Zydus Wellness Limited (NSE:ZYDUSWELL)
India · Delayed Price · Currency is INR 480.00
+3.40 (0.71%)
Nov 3, 2025, 1:30 PM IST
Zydus Wellness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 492.70 | 492.70 | 474.00 | 476.60 | 476.60 | -2.30% | 156,539 |
| Oct 30, 2025 | 495.55 | 495.55 | 485.60 | 487.80 | 487.80 | -1.14% | 160,925 |
| Oct 29, 2025 | 496.90 | 498.00 | 487.10 | 493.45 | 493.45 | -0.09% | 185,389 |
| Oct 28, 2025 | 491.70 | 497.90 | 484.35 | 493.90 | 493.90 | 0.91% | 233,582 |
| Oct 27, 2025 | 484.90 | 491.40 | 481.00 | 489.45 | 489.45 | 0.94% | 183,818 |
| Oct 24, 2025 | 493.20 | 493.60 | 475.70 | 484.90 | 484.90 | -1.24% | 285,864 |
| Oct 23, 2025 | 491.00 | 502.35 | 480.15 | 491.00 | 491.00 | 0.47% | 839,943 |
| Oct 21, 2025 | 473.55 | 494.00 | 472.50 | 488.70 | 488.70 | 4.13% | 162,862 |
| Oct 20, 2025 | 464.20 | 494.00 | 460.30 | 469.30 | 469.30 | 1.82% | 738,491 |
| Oct 17, 2025 | 472.20 | 474.40 | 458.40 | 460.90 | 460.90 | -1.98% | 213,897 |
| Oct 16, 2025 | 470.00 | 479.70 | 461.30 | 470.20 | 470.20 | 1.25% | 480,331 |
| Oct 15, 2025 | 451.00 | 465.75 | 444.90 | 464.40 | 464.40 | 3.67% | 255,692 |
| Oct 14, 2025 | 458.40 | 461.80 | 444.25 | 447.95 | 447.95 | -1.78% | 223,231 |
| Oct 13, 2025 | 456.90 | 468.95 | 454.60 | 456.05 | 456.05 | 0.01% | 358,524 |
| Oct 10, 2025 | 456.70 | 463.50 | 449.25 | 456.00 | 456.00 | 0.55% | 205,575 |
| Oct 9, 2025 | 462.50 | 464.60 | 450.80 | 453.50 | 453.50 | -1.20% | 161,086 |
| Oct 8, 2025 | 448.40 | 461.90 | 445.55 | 459.00 | 459.00 | 1.93% | 241,262 |
| Oct 7, 2025 | 455.00 | 457.80 | 448.85 | 450.30 | 450.30 | -0.44% | 140,155 |
| Oct 6, 2025 | 454.00 | 462.15 | 450.00 | 452.30 | 452.30 | -2.62% | 204,451 |
| Oct 3, 2025 | 459.85 | 466.90 | 455.20 | 464.45 | 464.45 | 1.00% | 120,454 |
| Oct 1, 2025 | 458.35 | 469.40 | 457.80 | 459.85 | 459.85 | 0.58% | 175,270 |
| Sep 30, 2025 | 483.90 | 483.90 | 453.30 | 457.20 | 457.20 | -6.02% | 459,670 |
| Sep 29, 2025 | 482.80 | 498.50 | 470.10 | 486.50 | 486.50 | 0.87% | 364,292 |
| Sep 26, 2025 | 474.00 | 485.00 | 465.50 | 482.30 | 482.30 | 1.71% | 372,367 |
| Sep 25, 2025 | 486.90 | 487.20 | 470.60 | 474.20 | 474.20 | -2.37% | 165,971 |
| Sep 24, 2025 | 473.40 | 489.00 | 462.00 | 485.70 | 485.70 | 2.51% | 458,218 |
| Sep 23, 2025 | 496.30 | 501.30 | 471.20 | 473.80 | 473.80 | -4.78% | 428,510 |
| Sep 22, 2025 | 517.00 | 517.00 | 491.90 | 497.60 | 497.60 | -3.55% | 520,890 |
| Sep 19, 2025 | 515.90 | 530.90 | 497.80 | 515.90 | 515.90 | -0.96% | 1,391,566 |
| Sep 18, 2025 | 521.90 | 529.70 | 515.50 | 520.90 | 520.90 | 1.02% | 375,515 |
| Sep 17, 2025 | 524.50 | 525.00 | 513.04 | 515.64 | 515.64 | -1.64% | 398,430 |
| Sep 16, 2025 | 510.00 | 525.00 | 508.48 | 524.26 | 524.26 | 2.97% | 683,490 |
| Sep 15, 2025 | 509.98 | 523.40 | 503.22 | 509.14 | 509.14 | 0.34% | 645,790 |
| Sep 12, 2025 | 507.00 | 524.60 | 502.02 | 507.40 | 507.40 | -0.58% | 819,270 |
| Sep 11, 2025 | 497.02 | 513.20 | 487.52 | 510.38 | 510.38 | 2.61% | 842,690 |
| Sep 10, 2025 | 494.00 | 499.18 | 484.38 | 497.38 | 497.38 | 0.56% | 480,230 |
| Sep 9, 2025 | 482.54 | 495.20 | 478.52 | 494.60 | 494.60 | 3.04% | 499,890 |
| Sep 8, 2025 | 485.80 | 495.66 | 475.22 | 480.02 | 480.02 | -1.10% | 977,320 |
| Sep 5, 2025 | 486.00 | 503.40 | 480.40 | 485.38 | 485.38 | 0.13% | 1,401,135 |
| Sep 4, 2025 | 468.14 | 490.80 | 462.10 | 484.76 | 484.76 | 4.10% | 1,782,070 |
| Sep 3, 2025 | 450.70 | 470.00 | 443.28 | 465.68 | 465.68 | 3.32% | 1,281,185 |
| Sep 2, 2025 | 447.52 | 457.20 | 444.26 | 450.70 | 450.70 | 1.61% | 1,076,930 |
| Sep 1, 2025 | 414.00 | 449.94 | 413.00 | 443.56 | 443.56 | 9.86% | 6,339,335 |
| Aug 29, 2025 | 408.00 | 409.00 | 401.00 | 403.74 | 403.74 | -0.61% | 142,730 |
| Aug 28, 2025 | 405.26 | 408.24 | 398.58 | 406.20 | 406.20 | 0.91% | 172,650 |
| Aug 26, 2025 | 393.00 | 407.00 | 390.50 | 402.52 | 402.52 | 1.45% | 235,170 |
| Aug 25, 2025 | 400.00 | 403.16 | 394.40 | 396.76 | 396.76 | -0.73% | 147,405 |
| Aug 22, 2025 | 400.00 | 401.38 | 393.62 | 399.66 | 399.66 | -0.22% | 168,420 |
| Aug 21, 2025 | 401.00 | 404.16 | 397.00 | 400.56 | 400.56 | 0.54% | 256,200 |
| Aug 20, 2025 | 405.80 | 405.80 | 395.32 | 398.40 | 398.40 | -1.31% | 291,475 |