Zydus Lifesciences Limited (ZYDUSLIFE.NS) NSE
1,078.30
-12.9(-1.18%)
Currency In INR
- 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 ₹3,560.63 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,783.08, while ₹1000 invested 1 year ago would be worth ₹1,175.27. This corresponds to total returns of 256.06%, 78.31%, 17.53%, respectively, with annualized returns of 13.53%, 12.26%, 17.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ZYDUSLIFE.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 1,082 | 1,078.3 | 1,078.3 | 1,091.1 | 1,061.1 | 1.93M |
| June 01, 2026 | 1,081 | 1,091.2 | 1,091.2 | 1,108.9 | 1,071.8 | 2.05M |
| May 29, 2026 | 1,096.45 | 1,077.7 | 1,077.7 | 1,115.5 | 1,071.2 | 4.59M |
| May 27, 2026 | 1,078.6 | 1,085.8 | 1,085.8 | 1,088.9 | 1,074.25 | 2.12M |
| May 26, 2026 | 1,074 | 1,079.05 | 1,079.05 | 1,083.25 | 1,066.35 | 1.95M |
| May 25, 2026 | 1,049.8 | 1,072.95 | 1,072.95 | 1,075 | 1,041.5 | 2.36M |
| May 22, 2026 | 1,041 | 1,038.95 | 1,038.95 | 1,047.45 | 1,036.8 | 1.3M |
| May 21, 2026 | 1,054 | 1,036.45 | 1,036.45 | 1,054 | 1,030.05 | 1.92M |
| May 20, 2026 | 1,066.15 | 1,040.85 | 1,040.85 | 1,093.65 | 1,038.05 | 13.5M |
| May 19, 2026 | 995 | 1,018.9 | 1,018.9 | 1,048 | 995 | 5.88M |
| May 18, 2026 | 1,010 | 991.1 | 991.1 | 1,010 | 987.85 | 1.3M |
| May 15, 2026 | 999.05 | 1,011.7 | 1,011.7 | 1,018.8 | 993 | 2M |
| May 14, 2026 | 968 | 991.7 | 991.7 | 997 | 961.1 | 4.6M |
| May 13, 2026 | 928.6 | 939.25 | 939.25 | 944.15 | 925.1 | 680,592 |
| May 12, 2026 | 960.1 | 930.65 | 930.65 | 963.95 | 928.6 | 721,021 |
| May 11, 2026 | 940 | 956.95 | 956.95 | 962 | 927 | 977,503 |
| May 08, 2026 | 938.05 | 940.05 | 940.05 | 953 | 935.55 | 644,118 |
| May 07, 2026 | 945 | 940.3 | 940.3 | 945.45 | 936.25 | 488,390 |
| May 06, 2026 | 919.1 | 938.8 | 938.8 | 943.9 | 915 | 1.51M |
| May 05, 2026 | 897.3 | 912.25 | 912.25 | 918 | 897 | 405,008 |
| May 04, 2026 | 895 | 902.35 | 902.35 | 905 | 893.15 | 382,316 |
| April 30, 2026 | 910.9 | 891.9 | 891.9 | 915.4 | 890.4 | 986,154 |
| April 29, 2026 | 915 | 910.85 | 910.85 | 922 | 908.65 | 590,220 |
| April 28, 2026 | 925 | 911.3 | 911.3 | 925 | 905 | 1.54M |
| April 27, 2026 | 929.6 | 939.65 | 939.65 | 953.9 | 922.3 | 1.18M |
| April 24, 2026 | 948 | 927.4 | 927.4 | 951.75 | 922.55 | 701,331 |
| April 23, 2026 | 927 | 946.35 | 946.35 | 962.9 | 921.7 | 1.69M |
| April 22, 2026 | 926 | 929.9 | 929.9 | 933.5 | 922.05 | 290,531 |
| April 21, 2026 | 936 | 928.6 | 928.6 | 937 | 926.15 | 318,352 |
| April 20, 2026 | 945 | 936.5 | 936.5 | 949.1 | 932 | 459,134 |
| April 17, 2026 | 940 | 943.95 | 943.95 | 948 | 935 | 504,612 |
| April 16, 2026 | 939 | 939.1 | 939.1 | 948 | 930.2 | 581,113 |
| April 15, 2026 | 925.55 | 936.05 | 936.05 | 938 | 919 | 516,210 |
| April 13, 2026 | 902.7 | 922.4 | 922.4 | 930.5 | 893.4 | 579,363 |
| April 10, 2026 | 907.05 | 915.4 | 915.4 | 917 | 900 | 614,308 |
| April 09, 2026 | 891.2 | 902.25 | 902.25 | 909.9 | 888.55 | 705,265 |
| April 08, 2026 | 897 | 891.55 | 891.55 | 897 | 879.55 | 748,261 |
| April 07, 2026 | 866.3 | 873.5 | 873.5 | 877.85 | 854.45 | 682,225 |
| April 06, 2026 | 870 | 866.3 | 866.3 | 870 | 853.05 | 519,512 |
| April 02, 2026 | 860 | 864.25 | 864.25 | 866 | 835.5 | 1.01M |
| April 01, 2026 | 888 | 863.2 | 863.2 | 900 | 857.1 | 768,403 |
| March 30, 2026 | 885 | 871.2 | 871.2 | 892.2 | 869.1 | 1.13M |
| March 27, 2026 | 901.95 | 896.7 | 896.7 | 910.4 | 894 | 940,057 |
| March 25, 2026 | 888.05 | 903.7 | 903.7 | 914 | 886.5 | 574,303 |
| March 24, 2026 | 879.9 | 886.4 | 886.4 | 888.9 | 865.1 | 428,211 |
| March 23, 2026 | 890.45 | 860.6 | 860.6 | 899 | 858 | 662,336 |
| March 20, 2026 | -1 | -1 | 890.5 | -1 | -1 | 0 |
| March 19, 2026 | 891 | 876.15 | 876.15 | 894.8 | 874 | 366,018 |
| March 18, 2026 | 891.15 | 899.6 | 899.6 | 905.95 | 889 | 455,746 |
| March 17, 2026 | 895 | 889.8 | 889.8 | 902.7 | 887.85 | 711,321 |
| March 16, 2026 | 907.1 | 886.9 | 886.9 | 911.9 | 877.1 | 726,731 |
| March 13, 2026 | 913.2 | 905.9 | 905.9 | 924.6 | 901.5 | 862,803 |
| March 12, 2026 | 918.5 | 916.9 | 916.9 | 926.6 | 909.5 | 462,276 |
| March 11, 2026 | 923.1 | 921.75 | 921.75 | 936.15 | 918 | 565,312 |
| March 10, 2026 | 915 | 923.1 | 923.1 | 927 | 909 | 548,987 |
| March 09, 2026 | 888 | 908.85 | 908.85 | 911.9 | 885.1 | 482,098 |
| March 06, 2026 | 914.65 | 913.05 | 913.05 | 919.5 | 905.8 | 456,602 |
| March 05, 2026 | 900 | 914.65 | 914.65 | 918 | 898.1 | 465,443 |
| March 04, 2026 | -1 | -1 | 896.9 | -1 | -1 | 0 |
| March 02, 2026 | 893.65 | 906.9 | 906.9 | 911.45 | 893 | 518,937 |
