Zydus Wellness Limited (NSE:ZYDUSWELL)
India · Delayed Price · Currency is INR 525.00
-6.00 (-1.13%)
Sep 24, 2026, 10:20 AM IST
NSE:ZYDUSWELL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 529.00 | 529.45 | 521.05 | 526.75 | - | -0.80% | 13,144 |
| Sep 23, 2026 | 519.00 | 533.15 | 519.00 | 531.00 | 531.00 | 2.01% | 120,286 |
| Sep 22, 2026 | 534.50 | 537.00 | 514.00 | 520.55 | 520.55 | -1.87% | 193,863 |
| Sep 21, 2026 | 522.70 | 533.35 | 520.00 | 530.45 | 530.45 | 1.57% | 131,531 |
| Sep 18, 2026 | 548.00 | 552.90 | 512.00 | 522.25 | 522.25 | -4.38% | 723,768 |
| Sep 17, 2026 | 551.80 | 552.15 | 544.55 | 546.15 | 546.15 | -1.02% | 147,021 |
| Sep 16, 2026 | 547.25 | 559.00 | 535.75 | 551.80 | 551.80 | 0.34% | 164,461 |
| Sep 15, 2026 | 549.35 | 558.45 | 544.35 | 549.95 | 549.95 | -0.37% | 260,004 |
| Sep 11, 2026 | 567.85 | 570.00 | 545.30 | 552.00 | 552.00 | -2.53% | 210,690 |
| Sep 10, 2026 | 554.95 | 571.65 | 554.95 | 566.30 | 566.30 | 2.18% | 368,281 |
| Sep 9, 2026 | 558.25 | 561.35 | 551.40 | 554.20 | 554.20 | -0.71% | 195,180 |
| Sep 8, 2026 | 555.35 | 562.95 | 554.70 | 558.15 | 558.15 | 0.50% | 321,731 |
| Sep 7, 2026 | 537.30 | 581.00 | 536.65 | 555.35 | 555.35 | 4.45% | 7,627,303 |
| Sep 4, 2026 | 536.95 | 546.60 | 527.15 | 531.70 | 531.70 | -1.21% | 209,449 |
| Sep 3, 2026 | 538.00 | 541.40 | 531.10 | 538.20 | 538.20 | 0.67% | 135,712 |
| Sep 2, 2026 | 525.00 | 539.10 | 523.80 | 534.60 | 534.60 | 1.10% | 179,000 |
| Sep 1, 2026 | 530.40 | 531.00 | 521.55 | 528.80 | 528.80 | -0.30% | 128,038 |
| Aug 31, 2026 | 530.00 | 535.00 | 518.15 | 530.40 | 530.40 | 0.73% | 402,088 |
| Aug 28, 2026 | 535.20 | 541.55 | 525.10 | 526.55 | 526.55 | -1.62% | 171,032 |
| Aug 27, 2026 | 529.20 | 537.70 | 528.95 | 535.20 | 535.20 | 1.13% | 208,254 |
| Aug 26, 2026 | 530.00 | 535.90 | 524.40 | 529.20 | 529.20 | 0.71% | 231,187 |
| Aug 25, 2026 | 515.05 | 529.75 | 514.00 | 525.45 | 525.45 | 2.81% | 662,683 |
| Aug 24, 2026 | 490.80 | 515.00 | 490.00 | 511.10 | 511.10 | 4.14% | 506,126 |
| Aug 21, 2026 | 501.30 | 504.30 | 490.05 | 490.80 | 490.80 | -2.09% | 107,598 |
| Aug 20, 2026 | 493.00 | 505.70 | 493.00 | 501.30 | 501.30 | 1.75% | 141,793 |
| Aug 19, 2026 | 497.00 | 500.40 | 491.35 | 492.70 | 492.70 | -0.80% | 86,155 |
| Aug 18, 2026 | 507.60 | 509.95 | 492.10 | 496.65 | 496.65 | -2.65% | 201,281 |
| Aug 17, 2026 | 510.95 | 514.00 | 502.35 | 510.15 | 510.15 | -0.03% | 120,525 |
| Aug 14, 2026 | 505.95 | 513.00 | 504.00 | 510.30 | 510.30 | 0.96% | 116,874 |
| Aug 13, 2026 | 507.00 | 510.30 | 503.05 | 505.45 | 505.45 | -0.41% | 117,427 |
| Aug 12, 2026 | 507.95 | 512.00 | 501.95 | 507.55 | 507.55 | 0.29% | 217,895 |
| Aug 11, 2026 | 514.00 | 516.10 | 503.05 | 506.10 | 506.10 | -1.94% | 256,830 |
| Aug 10, 2026 | 528.10 | 528.10 | 513.45 | 516.10 | 516.10 | -3.32% | 586,658 |
| Aug 7, 2026 | 534.00 | 535.45 | 523.00 | 533.85 | 533.85 | 0.44% | 227,185 |
| Aug 6, 2026 | 530.40 | 534.40 | 526.55 | 531.50 | 531.50 | 0.21% | 247,611 |
| Aug 5, 2026 | 559.35 | 563.00 | 525.10 | 530.40 | 530.40 | -3.60% | 836,105 |
| Aug 4, 2026 | 564.50 | 564.50 | 530.60 | 550.20 | 550.20 | -1.72% | 1,482,668 |
| Aug 3, 2026 | 570.00 | 578.45 | 557.00 | 559.85 | 559.85 | -3.06% | 540,492 |
| Jul 31, 2026 | 571.40 | 581.20 | 557.05 | 577.55 | 577.55 | 2.04% | 460,725 |
| Jul 30, 2026 | 573.15 | 578.00 | 563.00 | 566.00 | 566.00 | -2.32% | 136,110 |
| Jul 29, 2026 | 552.75 | 583.50 | 550.00 | 579.45 | 579.45 | 5.46% | 548,547 |
| Jul 28, 2026 | 558.00 | 563.75 | 547.45 | 549.45 | 549.45 | -1.77% | 127,145 |
| Jul 27, 2026 | 568.65 | 573.85 | 549.50 | 559.35 | 559.35 | -0.66% | 183,505 |
| Jul 24, 2026 | 554.00 | 567.95 | 544.05 | 563.05 | 563.05 | 2.21% | 212,435 |
| Jul 23, 2026 | 567.25 | 570.70 | 548.20 | 550.90 | 550.90 | -3.66% | 301,048 |
| Jul 22, 2026 | 590.00 | 592.25 | 565.80 | 571.80 | 571.80 | -3.45% | 229,506 |
| Jul 21, 2026 | 605.45 | 609.50 | 590.80 | 592.25 | 592.25 | -1.70% | 171,822 |
| Jul 20, 2026 | 595.00 | 611.85 | 589.45 | 602.50 | 602.50 | 2.74% | 1,117,244 |
| Jul 17, 2026 | 600.70 | 605.00 | 583.85 | 586.45 | 586.45 | -2.37% | 264,572 |
| Jul 16, 2026 | 576.65 | 608.00 | 575.05 | 601.90 | 600.70 | 4.49% | 702,112 |