NSE:ZYDUSWELL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	532.90	533.00	502.85	518.10	518.10	-1.42%	513,570
Jun 24, 2026	531.15	539.95	518.75	525.55	525.55	-0.88%	424,757
Jun 23, 2026	540.10	545.00	526.05	530.20	530.20	-1.18%	772,171
Jun 22, 2026	515.00	541.00	507.10	536.55	536.55	4.72%	1,366,307
Jun 19, 2026	508.30	515.00	503.30	512.35	512.35	1.53%	189,453
Jun 18, 2026	506.20	514.15	503.15	504.65	504.65	-0.31%	171,454
Jun 17, 2026	510.15	512.70	502.50	506.20	506.20	-0.84%	151,827
Jun 16, 2026	499.80	512.50	496.55	510.50	510.50	2.23%	256,806
Jun 15, 2026	510.00	516.20	496.50	499.35	499.35	-1.31%	201,604
Jun 12, 2026	505.00	508.15	500.25	506.00	506.00	1.13%	139,828
Jun 11, 2026	490.10	506.00	486.05	500.35	500.35	0.72%	205,829
Jun 10, 2026	509.65	514.80	495.10	496.75	496.75	-2.45%	256,883
Jun 9, 2026	531.00	535.45	506.30	509.25	509.25	-2.72%	765,584
Jun 8, 2026	503.00	529.90	495.80	523.50	523.50	3.75%	1,320,715
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