Zydus Lifesciences Limited (ZYDUSLIFE.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ZYDUSLIFE.NS Historical Return
If you invested ₹1000 in Zydus Lifesciences Limited (ZYDUSLIFE.NS) 10 years ago, it would be worth ₹3,073.39 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,293.92, while ₹1000 invested 1 year ago would be worth ₹1,107.33. This corresponds to total returns of 207.34%, 129.39%, 10.73%, respectively, with annualized returns of 11.88%, 18.05%, 10.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ZYDUSLIFE.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 1,113.7 | 1,117.3 | 1,117.3 | 1,126.9 | 1,106 | 760,734 |
| October 19, 2026 | 1,116.4 | 1,113.9 | 1,113.9 | 1,134.2 | 1,110.3 | 261,804 |
| October 16, 2026 | 1,140.1 | 1,123 | 1,123 | 1,146.5 | 1,123 | 1.63M |
| October 15, 2026 | 1,121 | 1,140.2 | 1,140.2 | 1,150.8 | 1,114.7 | 1.13M |
| October 14, 2026 | 1,125 | 1,124.7 | 1,124.7 | 1,150.9 | 1,108 | 2.41M |
| October 13, 2026 | 1,136.1 | 1,132.5 | 1,132.5 | 1,139.8 | 1,112.3 | 1.13M |
| October 12, 2026 | 1,117.2 | 1,134.4 | 1,134.4 | 1,139.5 | 1,107.3 | 829,802 |
| October 09, 2026 | 1,112 | 1,117.5 | 1,117.5 | 1,123.7 | 1,105.4 | 529,812 |
| October 08, 2026 | 1,165 | 1,112 | 1,112 | 1,166.9 | 1,109.1 | 1.75M |
| October 07, 2026 | 1,165 | 1,153 | 1,153 | 1,167.4 | 1,147.6 | 1.14M |
| October 06, 2026 | 1,145 | 1,159.5 | 1,159.5 | 1,164.8 | 1,145 | 1.58M |
| October 05, 2026 | 1,145.7 | 1,139 | 1,139 | 1,151 | 1,128.1 | 1.59M |
| October 01, 2026 | 1,151 | 1,145.7 | 1,145.7 | 1,158 | 1,123.7 | 2.55M |
| September 30, 2026 | 1,204.8 | 1,162 | 1,162 | 1,210.5 | 1,149.1 | 1.61M |
| September 29, 2026 | 1,217.6 | 1,200.5 | 1,200.5 | 1,232.1 | 1,200.5 | 2.37M |
| September 28, 2026 | 1,210.7 | 1,215 | 1,215 | 1,228.6 | 1,201.2 | 3.99M |
| September 25, 2026 | 1,185.5 | 1,203.9 | 1,203.9 | 1,208.6 | 1,182.4 | 1.99M |
| September 24, 2026 | 1,169.8 | 1,180.3 | 1,180.3 | 1,190.6 | 1,161.6 | 1.97M |
| September 23, 2026 | 1,156 | 1,170.1 | 1,170.1 | 1,175 | 1,156 | 1.09M |
| September 22, 2026 | 1,161 | 1,162.3 | 1,162.3 | 1,178 | 1,160 | 1.24M |
| September 21, 2026 | 1,155 | 1,161 | 1,161 | 1,173.5 | 1,152.1 | 864,429 |
| September 18, 2026 | 1,150.7 | 1,160 | 1,160 | 1,167.3 | 1,147.7 | 2.79M |
| September 17, 2026 | 1,103.5 | 1,135.1 | 1,135.1 | 1,139.9 | 1,100.1 | 1.09M |
| September 16, 2026 | 1,093.7 | 1,107.5 | 1,107.5 | 1,113.3 | 1,086 | 689,380 |
| September 15, 2026 | 1,120.1 | 1,099 | 1,099 | 1,124.5 | 1,099 | 522,299 |
| September 11, 2026 | 1,114 | 1,119.1 | 1,119.1 | 1,135.5 | 1,104.6 | 1.04M |
| September 10, 2026 | 1,130 | 1,117.8 | 1,117.8 | 1,136.3 | 1,108.1 | 937,267 |
| September 09, 2026 | 1,150 | 1,127.4 | 1,127.4 | 1,158 | 1,126.5 | 1.19M |
| September 08, 2026 | 1,161.7 | 1,145.5 | 1,145.5 | 1,167.7 | 1,142 | 2.01M |
| September 07, 2026 | 1,114.2 | 1,156.9 | 1,156.9 | 1,163 | 1,114.1 | 2.11M |
| September 04, 2026 | 1,146 | 1,120 | 1,120 | 1,146 | 1,120 | 516,679 |
| September 03, 2026 | 1,154.2 | 1,143 | 1,143 | 1,157.8 | 1,130.5 | 962,099 |
| September 02, 2026 | 1,168.4 | 1,154.2 | 1,154.2 | 1,173.9 | 1,147 | 1.38M |
| September 01, 2026 | 1,167.3 | 1,167.8 | 1,167.8 | 1,183 | 1,152 | 1.07M |
| August 31, 2026 | 1,187 | 1,161.3 | 1,161.3 | 1,187 | 1,157 | 1.5M |
| August 28, 2026 | 1,190 | 1,191 | 1,191 | 1,198.9 | 1,170.6 | 1.29M |
| August 27, 2026 | 1,160 | 1,189.2 | 1,189.2 | 1,195.4 | 1,142.1 | 3.17M |
| August 26, 2026 | 1,127.4 | 1,150 | 1,150 | 1,150.5 | 1,117.8 | 1.4M |
| August 25, 2026 | 1,103 | 1,124.5 | 1,124.5 | 1,125 | 1,092.6 | 1.15M |
| August 24, 2026 | 1,112.7 | 1,103.8 | 1,103.8 | 1,117.5 | 1,098 | 857,487 |
| August 21, 2026 | 1,109.6 | 1,120 | 1,120 | 1,120 | 1,099.4 | 1.01M |
| August 20, 2026 | 1,117 | 1,107.7 | 1,107.7 | 1,124 | 1,105.8 | 987,960 |
| August 19, 2026 | 1,115.6 | 1,104.5 | 1,104.5 | 1,127.7 | 1,104.5 | 1.26M |
| August 18, 2026 | 1,131.9 | 1,115.6 | 1,115.6 | 1,144.1 | 1,115.6 | 809,855 |
| August 17, 2026 | 1,135 | 1,131.5 | 1,131.5 | 1,154.5 | 1,127.1 | 1.93M |
| August 14, 2026 | 1,168.9 | 1,135.2 | 1,135.2 | 1,173.3 | 1,135.2 | 804,336 |
| August 13, 2026 | 1,201 | 1,167.3 | 1,167.3 | 1,202.9 | 1,163.5 | 1.61M |
| August 12, 2026 | 1,190 | 1,205 | 1,205 | 1,205 | 1,151 | 4.57M |
| August 11, 2026 | 1,119 | 1,191 | 1,191 | 1,205 | 1,117.6 | 8.19M |
| August 10, 2026 | 1,115 | 1,119 | 1,119 | 1,124.9 | 1,112.5 | 932,417 |
| August 07, 2026 | 1,102.1 | 1,114.2 | 1,114.2 | 1,117.7 | 1,093.2 | 666,151 |
| August 06, 2026 | 1,121 | 1,108 | 1,108 | 1,122.8 | 1,101.5 | 596,986 |
| August 05, 2026 | 1,130 | 1,121.1 | 1,121.1 | 1,130 | 1,103.8 | 1.05M |
| August 04, 2026 | 1,125 | 1,130 | 1,130 | 1,130 | 1,113.1 | 1.09M |
| August 03, 2026 | 1,135 | 1,121 | 1,121 | 1,135.9 | 1,108.1 | 1.42M |
| July 31, 2026 | 1,124.9 | 1,126.8 | 1,126.8 | 1,134.3 | 1,117.7 | 721,020 |
| July 30, 2026 | 1,122.7 | 1,115.1 | 1,115.1 | 1,132 | 1,111.9 | 796,937 |
| July 29, 2026 | 1,098 | 1,122.7 | 1,122.7 | 1,130 | 1,097.9 | 1.1M |
| July 28, 2026 | 1,108.2 | 1,099.2 | 1,099.2 | 1,115.9 | 1,095.2 | 748,141 |
| July 27, 2026 | 1,111.9 | 1,108.2 | 1,108.2 | 1,126.2 | 1,104.4 | 607,197 |
AD
