Zydus Wellness Limited (NSE:ZYDUSWELL)
India flag India · Delayed Price · Currency is INR
482.30
+8.10 (1.71%)
Sep 26, 2025, 3:29 PM IST

Zydus Wellness Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025474.00485.00465.50482.30482.301.71%372,327
Sep 25, 2025486.90487.20470.60474.20474.20-2.37%165,971
Sep 24, 2025473.40489.00462.00485.70485.702.51%458,218
Sep 23, 2025496.30501.30471.20473.80473.80-4.78%428,510
Sep 22, 2025517.00517.00491.90497.60497.60-3.55%520,890
Sep 19, 2025515.90530.90497.80515.90515.90-0.96%1,391,566
Sep 18, 2025521.90529.70515.50520.90520.901.02%375,515
Sep 17, 2025524.50525.00513.04515.64515.64-1.64%398,430
Sep 16, 2025510.00525.00508.48524.26524.262.97%683,490
Sep 15, 2025509.98523.40503.22509.14509.140.34%645,790
Sep 12, 2025507.00524.60502.02507.40507.40-0.58%819,270
Sep 11, 2025497.02513.20487.52510.38510.382.61%842,690
Sep 10, 2025494.00499.18484.38497.38497.380.56%480,230
Sep 9, 2025482.54495.20478.52494.60494.603.04%499,890
Sep 8, 2025485.80495.66475.22480.02480.02-1.10%977,320
Sep 5, 2025486.00503.40480.40485.38485.380.13%1,401,135
Sep 4, 2025468.14490.80462.10484.76484.764.10%1,782,070
Sep 3, 2025450.70470.00443.28465.68465.683.32%1,281,185
Sep 2, 2025447.52457.20444.26450.70450.701.61%1,076,930
Sep 1, 2025414.00449.94413.00443.56443.569.86%6,339,335
Aug 29, 2025408.00409.00401.00403.74403.74-0.61%142,730
Aug 28, 2025405.26408.24398.58406.20406.200.91%172,650
Aug 26, 2025393.00407.00390.50402.52402.521.45%235,170
Aug 25, 2025400.00403.16394.40396.76396.76-0.73%147,405
Aug 22, 2025400.00401.38393.62399.66399.66-0.22%168,420
Aug 21, 2025401.00404.16397.00400.56400.560.54%256,200
Aug 20, 2025405.80405.80395.32398.40398.40-1.31%291,475
Aug 19, 2025406.00409.80395.80403.68403.680.43%374,500
Aug 18, 2025389.00402.98389.00401.94401.944.14%182,205
Aug 14, 2025389.20394.28384.98385.96385.96-0.97%162,835
Aug 13, 2025386.60395.00386.12389.74389.740.38%135,930
Aug 12, 2025388.32392.32385.40388.28388.28-0.01%88,985
Aug 11, 2025389.98391.04383.80388.30388.300.26%133,315
Aug 8, 2025386.34393.92383.54387.30387.300.25%116,720
Aug 7, 2025388.14391.60385.00386.34386.34-1.36%125,800
Aug 6, 2025398.90401.88390.00391.68391.68-1.24%186,035
Aug 5, 2025411.34411.34395.34396.58396.58-3.59%197,020
Aug 4, 2025416.00416.00404.40411.34411.34-0.34%157,655
Aug 1, 2025405.00422.24401.70412.76412.761.71%398,015
Jul 31, 2025405.00409.00395.94405.82405.82-1.25%150,410
Jul 30, 2025404.62415.98388.00410.94410.942.10%1,152,655
Jul 29, 2025403.60408.50400.40402.50402.50-0.95%121,530
Jul 28, 2025420.52429.80403.62406.36406.36-3.37%155,425
Jul 25, 2025429.88431.48418.58420.52420.52-1.66%223,860
Jul 24, 2025417.74431.20417.74427.62427.622.37%563,530
Jul 23, 2025413.00419.32408.00417.74417.741.68%267,200
Jul 22, 2025420.88421.36410.00410.84410.84-1.87%243,970
Jul 21, 2025420.02422.86415.52418.68418.68-0.03%397,075
Jul 18, 2025421.26423.80416.04418.80418.80-0.39%405,410
Jul 17, 2025401.98423.20401.38420.42420.424.86%445,080