Zydus Wellness Limited (NSE:ZYDUSWELL)
India · Delayed Price · Currency is INR 492.00
-23.40 (-4.54%)
Oct 21, 2026, 3:29 PM IST
NSE:ZYDUSWELL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 515.95 | 516.45 | 487.00 | 492.00 | 492.00 | -4.54% | 87,159 |
| Oct 19, 2026 | 511.55 | 516.75 | 501.55 | 515.40 | 515.40 | 0.52% | 61,362 |
| Oct 16, 2026 | 512.85 | 515.00 | 506.30 | 512.75 | 512.75 | 0.55% | 52,401 |
| Oct 15, 2026 | 514.95 | 515.30 | 505.05 | 509.95 | 509.95 | -1.38% | 96,977 |
| Oct 14, 2026 | 500.00 | 520.00 | 496.65 | 517.10 | 517.10 | 3.53% | 198,330 |
| Oct 13, 2026 | 493.90 | 502.80 | 486.40 | 499.45 | 499.45 | 1.55% | 67,778 |
| Oct 12, 2026 | 492.05 | 497.90 | 490.00 | 491.85 | 491.85 | 0.23% | 105,722 |
| Oct 9, 2026 | 494.05 | 498.25 | 489.60 | 490.70 | 490.70 | -1.03% | 72,845 |
| Oct 8, 2026 | 503.65 | 507.55 | 492.50 | 495.80 | 495.80 | -2.32% | 91,265 |
| Oct 7, 2026 | 505.70 | 513.00 | 498.30 | 507.55 | 507.55 | 1.03% | 147,985 |
| Oct 6, 2026 | 484.00 | 505.45 | 484.00 | 502.40 | 502.40 | 3.84% | 136,730 |
| Oct 5, 2026 | 499.75 | 502.10 | 482.00 | 483.80 | 483.80 | -1.92% | 126,114 |
| Oct 1, 2026 | 512.20 | 515.25 | 490.20 | 493.25 | 493.25 | -3.81% | 151,840 |
| Sep 30, 2026 | 507.00 | 518.60 | 500.20 | 512.80 | 512.80 | 1.32% | 258,147 |
| Sep 29, 2026 | 523.55 | 528.80 | 503.05 | 506.10 | 506.10 | -3.49% | 308,220 |
| Sep 28, 2026 | 523.60 | 525.40 | 514.00 | 524.40 | 524.40 | 0.73% | 159,657 |
| Sep 25, 2026 | 520.15 | 524.00 | 513.35 | 520.60 | 520.60 | 0.09% | 60,614 |
| Sep 24, 2026 | 529.00 | 529.45 | 518.60 | 520.15 | 520.15 | -2.04% | 66,218 |
| 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 |