NSE:ZYDUSWELL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	502.45	511.00	492.60	504.60	504.60	0.63%	245,293
Jun 4, 2026	502.65	509.95	499.75	501.45	501.45	-0.24%	151,209
Jun 3, 2026	498.95	505.80	489.40	502.65	502.65	0.97%	186,246
Jun 2, 2026	496.00	511.65	492.50	497.80	497.80	0.69%	303,991
Jun 1, 2026	507.00	511.40	490.55	494.40	494.40	-2.49%	236,247
May 29, 2026	481.45	512.00	480.30	507.05	507.05	5.32%	880,332
May 27, 2026	485.40	487.90	480.00	481.45	481.45	0.08%	205,276
May 26, 2026	485.05	494.85	480.00	481.05	481.05	-1.07%	295,520
May 25, 2026	496.00	498.20	484.55	486.25	486.25	-0.85%	220,734
May 22, 2026	499.10	499.10	487.20	490.40	490.40	-0.67%	237,056
May 21, 2026	511.05	512.90	491.05	493.70	493.70	-3.68%	470,484
May 20, 2026	510.00	522.80	502.30	512.55	512.55	0.68%	587,114
May 19, 2026	495.60	513.25	483.10	509.10	509.10	2.71%	649,868
May 18, 2026	502.30	504.10	484.95	495.65	495.65	-1.29%	870,456
May 15, 2026	507.00	516.95	495.30	502.15	502.15	-1.07%	297,132
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%	298,980
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%	464,842
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%	300,820
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%	694,003
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%	584,936
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%	29,097,390
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%	679,380
Apr 8, 2026	504.00	507.15	472.00	481.90	481.90	-2.96%	2,169,903
Apr 7, 2026	502.00	513.60	490.00	496.60	496.60	-2.50%	3,149,468
Apr 6, 2026	447.55	527.65	447.25	509.35	509.35	14.96%	28,657,780
Apr 2, 2026	430.00	449.00	420.30	443.05	443.05	1.68%	312,212
Apr 1, 2026	445.00	445.00	431.10	435.75	435.75	2.20%	194,848
Mar 30, 2026	442.10	442.15	423.00	426.35	426.35	-4.43%	334,233
Mar 27, 2026	451.00	462.00	433.85	446.10	446.10	-2.59%	1,227,688
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%	731,568
Mar 23, 2026	415.00	418.45	404.25	414.45	414.45	-2.40%	272,662
Mar 20, 2026	414.50	429.00	412.15	424.65	424.65	2.45%	620,030