Skip to main content
logo
Zydus Wellness Limited (NSE:ZYDUSWELL)
India flag India · Delayed Price · Currency is INR
2,018.70
-12.30 (-0.61%)
Aug 29, 2025, 3:30 PM IST

Zydus Wellness Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252,040.002,045.002,005.002,018.702,018.70-0.61%28,462
Aug 28, 20252,026.302,041.201,992.902,031.002,031.000.91%34,530
Aug 26, 20251,965.002,035.001,952.502,012.602,012.601.45%47,034
Aug 25, 20252,000.002,015.801,972.001,983.801,983.80-0.73%29,481
Aug 22, 20252,000.002,006.901,968.101,998.301,998.30-0.22%33,684
Aug 21, 20252,005.002,020.801,985.002,002.802,002.800.54%51,240
Aug 20, 20252,029.002,029.001,976.601,992.001,992.00-1.31%58,295
Aug 19, 20252,030.002,049.001,979.002,018.402,018.400.43%74,900
Aug 18, 20251,945.002,014.901,945.002,009.702,009.704.14%36,441
Aug 14, 20251,946.001,971.401,924.901,929.801,929.80-0.97%32,567
Aug 13, 20251,933.001,975.001,930.601,948.701,948.700.38%27,186
Aug 12, 20251,941.601,961.601,927.001,941.401,941.40-0.01%17,797
Aug 11, 20251,949.901,955.201,919.001,941.501,941.500.26%26,663
Aug 8, 20251,931.701,969.601,917.701,936.501,936.500.25%23,344
Aug 7, 20251,940.701,958.001,925.001,931.701,931.70-1.36%25,160
Aug 6, 20251,994.502,009.401,950.001,958.401,958.40-1.24%37,207
Aug 5, 20252,056.702,056.701,976.701,982.901,982.90-3.59%39,404
Aug 4, 20252,080.002,080.002,022.002,056.702,056.70-0.34%31,531
Aug 1, 20252,025.002,111.202,008.502,063.802,063.801.71%79,603
Jul 31, 20252,025.002,045.001,979.702,029.102,029.10-1.25%30,082
Jul 30, 20252,023.102,079.901,940.002,054.702,054.702.10%230,531
Jul 29, 20252,018.002,042.502,002.002,012.502,012.50-0.95%24,306
Jul 28, 20252,102.602,149.002,018.102,031.802,031.80-3.37%31,085
Jul 25, 20252,149.402,157.402,092.902,102.602,102.60-1.66%44,772
Jul 24, 20252,088.702,156.002,088.702,138.102,138.102.37%112,706
Jul 23, 20252,065.002,096.602,040.002,088.702,088.701.68%53,440
Jul 22, 20252,104.402,106.802,050.002,054.202,054.20-1.87%48,794
Jul 21, 20252,100.102,114.302,077.602,093.402,093.40-0.03%79,415
Jul 18, 20252,106.302,119.002,080.202,094.002,094.00-0.39%81,082
Jul 17, 20252,009.902,116.002,006.902,102.102,102.104.86%89,016
Jul 16, 20252,025.002,035.002,000.502,004.702,004.70-0.85%60,768
Jul 15, 20252,018.002,050.702,011.402,021.802,021.800.52%31,737
Jul 14, 20252,029.502,043.801,982.402,011.402,011.40-0.38%79,639
Jul 11, 20252,019.002,054.102,012.002,019.102,019.100.27%44,407
Jul 10, 20252,050.002,058.002,004.002,013.602,007.60-1.21%30,669
Jul 9, 20251,989.302,049.001,976.702,038.202,032.132.99%76,901
Jul 8, 20251,986.102,006.001,970.001,979.001,973.10-0.35%23,836
Jul 7, 20252,005.702,009.001,979.901,985.901,979.98-0.47%32,582
Jul 4, 20251,979.702,014.901,979.701,995.201,989.250.78%34,324
Jul 3, 20252,008.902,009.001,971.601,979.701,973.80-0.94%31,858
Jul 2, 20252,017.102,024.901,985.901,998.501,992.54-0.92%42,090
Jul 1, 20252,037.002,052.402,008.002,017.102,011.09-0.30%36,734
Jun 30, 20252,028.102,054.902,009.302,023.202,017.17-0.51%45,908
Jun 27, 20252,029.802,069.002,020.002,033.502,027.440.47%71,162
Jun 26, 20252,055.002,057.902,012.402,023.902,017.87-0.52%40,699
Jun 25, 20252,000.802,040.001,991.102,034.402,028.341.99%56,296
Jun 24, 20252,041.902,048.101,982.001,994.801,988.86-2.27%88,579
Jun 23, 20252,000.002,050.001,992.002,041.202,035.121.94%64,966
Jun 20, 20252,085.902,099.001,986.802,002.301,996.33-3.07%285,533
Jun 19, 20252,051.102,130.002,034.002,065.702,059.540.55%241,241