Zydus Wellness Limited (NSE:ZYDUSWELL)
India · Delayed Price · Currency is INR 489.00
-1.85 (-0.38%)
Apr 27, 2026, 3:29 PM IST
NSE:ZYDUSWELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 420.00 | 430.00 | 411.00 | 414.50 | 414.50 | -3.46% | 459,435 |
| 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% | 63,154 |
| Mar 11, 2026 | 378.65 | 389.80 | 378.65 | 384.30 | 384.30 | 1.49% | 69,641 |
| 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% | 67,849 |
| Mar 5, 2026 | 379.25 | 385.90 | 375.10 | 383.00 | 383.00 | 1.56% | 77,580 |
| 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% | 172,585 |
| Feb 27, 2026 | 386.70 | 389.10 | 378.10 | 384.90 | 384.90 | 0.01% | 257,971 |
| Feb 26, 2026 | 393.95 | 396.50 | 382.35 | 384.85 | 384.85 | -2.25% | 162,847 |
| Feb 25, 2026 | 401.80 | 402.45 | 390.00 | 393.70 | 393.70 | -1.33% | 87,399 |
| Feb 24, 2026 | 406.65 | 406.65 | 395.00 | 399.00 | 399.00 | -1.88% | 69,035 |
| Feb 23, 2026 | 400.05 | 410.95 | 399.40 | 406.65 | 406.65 | 1.85% | 92,099 |
| Feb 20, 2026 | 400.30 | 401.35 | 394.05 | 399.25 | 399.25 | -0.26% | 80,027 |
| Feb 19, 2026 | 402.75 | 404.60 | 397.20 | 400.30 | 400.30 | -0.36% | 84,428 |
| Feb 18, 2026 | 405.00 | 407.75 | 400.15 | 401.75 | 401.75 | -0.95% | 79,461 |
| Feb 17, 2026 | 402.00 | 407.05 | 399.25 | 405.60 | 405.60 | 1.20% | 76,389 |
| Feb 16, 2026 | 407.30 | 407.30 | 397.20 | 400.80 | 400.80 | -1.60% | 82,373 |
| Feb 13, 2026 | 406.55 | 410.00 | 396.80 | 407.30 | 407.30 | 0.18% | 88,266 |
| Feb 12, 2026 | 416.45 | 416.45 | 404.00 | 406.55 | 406.55 | -1.79% | 101,783 |
| Feb 11, 2026 | 416.65 | 418.75 | 410.15 | 413.95 | 413.95 | -0.66% | 88,389 |
| Feb 10, 2026 | 411.90 | 418.05 | 407.20 | 416.70 | 416.70 | 2.35% | 160,190 |
| Feb 9, 2026 | 388.60 | 409.00 | 386.60 | 407.15 | 407.15 | 4.77% | 369,553 |