Zydus Wellness Limited (NSE:ZYDUSWELL)
India · Delayed Price · Currency is INR 480.30
+1.90 (0.40%)
Jan 7, 2026, 11:50 AM IST
Zydus Wellness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 478.00 | 486.80 | 471.75 | 483.95 | - | 1.16% | 127,588 |
| Jan 6, 2026 | 482.70 | 486.00 | 471.25 | 478.40 | 478.40 | -0.89% | 171,702 |
| Jan 5, 2026 | 470.00 | 485.35 | 466.10 | 482.70 | 482.70 | 2.38% | 385,349 |
| Jan 2, 2026 | 465.50 | 475.25 | 453.50 | 471.50 | 471.50 | 1.56% | 566,201 |
| Jan 1, 2026 | 457.90 | 483.40 | 455.40 | 464.25 | 464.25 | 2.12% | 1,853,302 |
| Dec 31, 2025 | 432.00 | 482.40 | 428.00 | 454.60 | 454.60 | 7.22% | 8,536,641 |
| Dec 30, 2025 | 424.35 | 428.60 | 421.35 | 424.00 | 424.00 | -0.08% | 62,243 |
| Dec 29, 2025 | 424.00 | 428.80 | 420.95 | 424.35 | 424.35 | -0.01% | 84,047 |
| Dec 26, 2025 | 428.25 | 428.25 | 421.90 | 424.40 | 424.40 | -0.47% | 77,760 |
| Dec 24, 2025 | 430.30 | 435.25 | 425.00 | 426.40 | 426.40 | -0.48% | 70,289 |
| Dec 23, 2025 | 432.55 | 432.55 | 421.70 | 428.45 | 428.45 | -0.56% | 111,954 |
| Dec 22, 2025 | 426.10 | 434.45 | 422.70 | 430.85 | 430.85 | 1.11% | 80,561 |
| Dec 19, 2025 | 428.20 | 430.95 | 421.00 | 426.10 | 426.10 | 0.18% | 86,511 |
| Dec 18, 2025 | 424.65 | 427.30 | 419.10 | 425.35 | 425.35 | -0.34% | 77,837 |
| Dec 17, 2025 | 428.00 | 429.40 | 422.00 | 426.80 | 426.80 | 0.40% | 79,447 |
| Dec 16, 2025 | 428.50 | 428.50 | 421.05 | 425.10 | 425.10 | -0.44% | 71,767 |
| Dec 15, 2025 | 428.20 | 428.95 | 420.40 | 427.00 | 427.00 | 0.14% | 74,969 |
| Dec 12, 2025 | 426.95 | 429.50 | 422.10 | 426.40 | 426.40 | 0.39% | 90,536 |
| Dec 11, 2025 | 423.85 | 429.30 | 416.30 | 424.75 | 424.75 | 0.01% | 78,716 |
| Dec 10, 2025 | 425.90 | 432.25 | 421.60 | 424.70 | 424.70 | 0.20% | 127,658 |
| Dec 9, 2025 | 411.05 | 426.50 | 406.35 | 423.85 | 423.85 | 2.78% | 118,670 |
| Dec 8, 2025 | 409.80 | 414.90 | 404.00 | 412.40 | 412.40 | 0.63% | 229,564 |
| Dec 5, 2025 | 416.10 | 416.55 | 408.00 | 409.80 | 409.80 | -1.51% | 128,999 |
| Dec 4, 2025 | 419.00 | 422.60 | 414.00 | 416.10 | 416.10 | -0.86% | 106,626 |
| Dec 3, 2025 | 426.20 | 426.55 | 414.15 | 419.70 | 419.70 | -1.37% | 185,355 |
| Dec 2, 2025 | 430.00 | 432.80 | 424.20 | 425.55 | 425.55 | -1.45% | 84,541 |
| Dec 1, 2025 | 434.60 | 434.60 | 424.20 | 431.80 | 431.80 | 0.31% | 181,213 |
| Nov 28, 2025 | 436.00 | 436.05 | 427.05 | 430.45 | 430.45 | -0.68% | 95,655 |
| Nov 27, 2025 | 439.00 | 439.35 | 432.00 | 433.40 | 433.40 | -0.69% | 78,696 |
| Nov 26, 2025 | 440.00 | 444.70 | 434.40 | 436.40 | 436.40 | -1.20% | 109,663 |
| Nov 25, 2025 | 445.00 | 446.05 | 432.40 | 441.70 | 441.70 | -1.53% | 155,936 |
| Nov 24, 2025 | 444.00 | 453.00 | 434.00 | 448.55 | 448.55 | 1.67% | 159,578 |
| Nov 21, 2025 | 458.75 | 458.80 | 438.75 | 441.20 | 441.20 | -3.28% | 138,638 |
| Nov 20, 2025 | 457.05 | 458.00 | 451.50 | 456.15 | 456.15 | 0.10% | 192,598 |
| Nov 19, 2025 | 452.45 | 458.65 | 448.15 | 455.70 | 455.70 | 0.82% | 117,168 |
| Nov 18, 2025 | 456.10 | 458.20 | 446.10 | 452.00 | 452.00 | -0.90% | 107,935 |
| Nov 17, 2025 | 456.60 | 457.65 | 446.00 | 456.10 | 456.10 | 0.39% | 198,008 |
| Nov 14, 2025 | 459.00 | 460.00 | 452.60 | 454.35 | 454.35 | -0.66% | 114,995 |
| Nov 13, 2025 | 460.00 | 466.00 | 455.80 | 457.35 | 457.35 | -0.78% | 135,002 |
| Nov 12, 2025 | 459.80 | 464.05 | 453.15 | 460.95 | 460.95 | 0.52% | 187,422 |
| Nov 11, 2025 | 461.55 | 462.95 | 452.00 | 458.55 | 458.55 | -0.66% | 89,848 |
| Nov 10, 2025 | 452.40 | 462.50 | 446.70 | 461.60 | 461.60 | 2.50% | 178,841 |
| Nov 7, 2025 | 445.00 | 452.50 | 436.75 | 450.35 | 450.35 | 1.48% | 176,149 |
| Nov 6, 2025 | 456.15 | 458.35 | 437.15 | 443.80 | 443.80 | -4.15% | 432,504 |
| Nov 4, 2025 | 478.00 | 481.10 | 456.95 | 463.00 | 463.00 | -3.50% | 213,260 |
| Nov 3, 2025 | 475.00 | 492.15 | 475.00 | 479.80 | 479.80 | 0.67% | 197,683 |
| Oct 31, 2025 | 492.70 | 492.70 | 474.00 | 476.60 | 476.60 | -2.30% | 156,540 |
| 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% | 185,371 |
| Oct 28, 2025 | 491.70 | 497.90 | 484.35 | 493.90 | 493.90 | 0.91% | 233,288 |