Zydus Wellness Limited (NSE:ZYDUSWELL)
India · Delayed Price · Currency is INR 502.30
-5.30 (-1.04%)
May 15, 2026, 3:29 PM IST
NSE:ZYDUSWELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 507.00 | 516.95 | 495.30 | 502.15 | 502.15 | -1.07% | 296,832 |
| May 14, 2026 | 520.70 | 523.60 | 502.20 | 507.60 | 507.60 | -1.50% | 324,988 |
| May 13, 2026 | 507.00 | 517.95 | 506.50 | 515.35 | 515.35 | 1.72% | 298,993 |
| May 12, 2026 | 516.45 | 542.00 | 501.10 | 506.65 | 506.65 | -1.05% | 2,241,909 |
| May 11, 2026 | 520.50 | 528.00 | 508.60 | 512.05 | 512.05 | -1.05% | 591,676 |
| May 8, 2026 | 504.25 | 523.05 | 501.55 | 517.50 | 517.50 | 2.73% | 464,964 |
| May 7, 2026 | 514.00 | 520.00 | 501.40 | 503.75 | 503.75 | -0.85% | 293,968 |
| May 6, 2026 | 503.15 | 511.95 | 501.55 | 508.05 | 508.05 | 0.84% | 300,953 |
| May 5, 2026 | 509.50 | 513.40 | 500.10 | 503.80 | 503.80 | -1.12% | 264,530 |
| May 4, 2026 | 515.00 | 516.00 | 506.55 | 509.50 | 509.50 | 0.19% | 416,518 |
| Apr 30, 2026 | 502.85 | 516.00 | 492.80 | 508.55 | 508.55 | 1.62% | 694,012 |
| Apr 29, 2026 | 491.90 | 502.00 | 486.30 | 500.45 | 500.45 | 2.24% | 378,616 |
| Apr 28, 2026 | 492.75 | 495.00 | 483.55 | 489.50 | 489.50 | -0.66% | 266,502 |
| Apr 27, 2026 | 481.00 | 496.45 | 477.10 | 492.75 | 492.75 | 0.39% | 585,105 |
| Apr 24, 2026 | 499.00 | 504.20 | 481.20 | 490.85 | 490.85 | -1.60% | 429,201 |
| Apr 23, 2026 | 503.25 | 514.90 | 496.55 | 498.85 | 498.85 | -0.87% | 524,513 |
| Apr 22, 2026 | 511.30 | 513.45 | 501.70 | 503.25 | 503.25 | -0.68% | 402,359 |
| Apr 21, 2026 | 502.85 | 534.35 | 500.50 | 506.70 | 506.70 | 1.45% | 3,954,559 |
| Apr 20, 2026 | 503.85 | 503.85 | 491.00 | 499.45 | 499.45 | 0.04% | 390,666 |
| Apr 17, 2026 | 502.50 | 522.00 | 493.20 | 499.25 | 499.25 | -0.61% | 900,650 |
| Apr 16, 2026 | 509.00 | 514.45 | 497.15 | 502.30 | 502.30 | -1.44% | 744,608 |
| Apr 15, 2026 | 518.95 | 524.25 | 505.15 | 509.65 | 509.65 | -1.57% | 1,612,132 |
| Apr 13, 2026 | 489.00 | 552.40 | 489.00 | 517.80 | 517.80 | 5.73% | 29,097,398 |
| Apr 10, 2026 | 489.50 | 497.25 | 483.05 | 489.75 | 489.75 | 0.05% | 385,399 |
| Apr 9, 2026 | 481.90 | 493.80 | 478.30 | 489.50 | 489.50 | 1.58% | 679,561 |
| Apr 8, 2026 | 504.00 | 507.15 | 472.00 | 481.90 | 481.90 | -2.96% | 2,169,914 |
| Apr 7, 2026 | 502.00 | 513.60 | 490.00 | 496.60 | 496.60 | -2.50% | 3,149,477 |
| Apr 6, 2026 | 447.55 | 527.65 | 447.25 | 509.35 | 509.35 | 14.96% | 28,657,788 |
| Apr 2, 2026 | 430.00 | 449.00 | 420.30 | 443.05 | 443.05 | 1.68% | 312,222 |
| Apr 1, 2026 | 445.00 | 445.00 | 431.10 | 435.75 | 435.75 | 2.20% | 194,851 |
| Mar 30, 2026 | 442.10 | 442.15 | 423.00 | 426.35 | 426.35 | -4.43% | 334,664 |
| Mar 27, 2026 | 451.00 | 462.00 | 433.85 | 446.10 | 446.10 | -2.59% | 1,227,764 |
| Mar 25, 2026 | 440.00 | 470.00 | 428.80 | 457.95 | 457.95 | 3.95% | 501,735 |
| Mar 24, 2026 | 421.00 | 444.00 | 417.25 | 440.55 | 440.55 | 6.30% | 731,577 |
| Mar 23, 2026 | 415.00 | 418.45 | 404.25 | 414.45 | 414.45 | -2.40% | 272,745 |
| Mar 20, 2026 | 414.50 | 429.00 | 412.15 | 424.65 | 424.65 | 2.45% | 620,030 |
| Mar 19, 2026 | 420.00 | 430.00 | 411.00 | 414.50 | 414.50 | -3.46% | 459,599 |
| Mar 18, 2026 | 420.00 | 434.90 | 420.00 | 429.35 | 429.35 | 1.74% | 1,061,178 |
| Mar 17, 2026 | 425.80 | 439.80 | 412.00 | 422.00 | 422.00 | -0.87% | 2,465,422 |
| Mar 16, 2026 | 418.00 | 439.45 | 405.00 | 425.70 | 425.70 | 5.31% | 24,721,330 |
| Mar 13, 2026 | 387.00 | 450.65 | 383.40 | 404.25 | 404.25 | 3.95% | 48,286,539 |
| Mar 12, 2026 | 388.60 | 390.65 | 376.90 | 388.90 | 388.90 | 1.20% | 63,173 |
| Mar 11, 2026 | 378.65 | 389.80 | 378.65 | 384.30 | 384.30 | 1.49% | 70,021 |
| Mar 10, 2026 | 376.50 | 381.45 | 374.25 | 378.65 | 378.65 | 1.38% | 65,082 |
| Mar 9, 2026 | 374.00 | 376.00 | 367.95 | 373.50 | 373.50 | -2.02% | 134,200 |
| Mar 6, 2026 | 381.00 | 386.60 | 380.00 | 381.20 | 381.20 | -0.47% | 67,860 |
| Mar 5, 2026 | 379.25 | 385.90 | 375.10 | 383.00 | 383.00 | 1.56% | 77,605 |
| Mar 4, 2026 | 378.40 | 382.50 | 371.30 | 377.10 | 377.10 | -0.49% | 131,836 |
| Mar 2, 2026 | 367.60 | 384.15 | 367.55 | 378.95 | 378.95 | -1.55% | 172,595 |
| Feb 27, 2026 | 386.70 | 389.10 | 378.10 | 384.90 | 384.90 | 0.01% | 257,990 |