NSE:ZYDUSWELL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	578.00	587.00	573.25	576.05	574.90	0.03%	126,185
Jul 14, 2026	592.00	592.00	574.75	575.90	574.75	-2.83%	178,704
Jul 13, 2026	590.00	600.95	582.80	592.65	591.47	0.03%	395,161
Jul 10, 2026	576.40	600.00	573.40	592.45	591.27	3.67%	557,390
Jul 9, 2026	560.00	574.70	559.00	571.50	570.36	2.07%	398,231
Jul 8, 2026	575.85	587.00	553.00	559.90	558.78	-2.77%	802,684
Jul 7, 2026	583.45	595.00	573.65	575.85	574.70	-1.18%	405,461
Jul 6, 2026	599.90	606.95	576.30	582.75	581.59	-2.60%	1,012,469
Jul 3, 2026	598.40	599.90	586.10	598.30	597.11	0.65%	707,862
Jul 2, 2026	568.50	598.50	560.85	594.45	593.26	4.56%	2,140,096
Jul 1, 2026	570.00	573.90	555.15	568.50	567.37	-1.20%	758,138
Jun 30, 2026	567.90	580.00	558.90	575.40	574.25	1.04%	2,239,650
Jun 29, 2026	522.00	577.50	518.15	569.45	568.31	9.91%	15,733,500
Jun 25, 2026	532.90	533.00	502.85	518.10	517.07	-1.42%	513,570
Jun 24, 2026	531.15	539.95	518.75	525.55	524.50	-0.88%	424,757
Jun 23, 2026	540.10	545.00	526.05	530.20	529.14	-1.18%	772,171
Jun 22, 2026	515.00	541.00	507.10	536.55	535.48	4.72%	1,366,307