Zydus Lifesciences Limited (ZYDUSLIFE.NS) NSE

990.65

+15.65(+1.61%)

Updated at September 29 02:45PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025996.29759751,010972.72.58M
September 25, 20251,035.451,019.251,019.251,042.41,016.451.15M
September 24, 20251,047.71,0361,0361,048.41,033.45657,285
September 23, 20251,035.51,044.851,044.851,0481,030.3544,814
September 22, 20251,037.31,035.71,035.71,046.151,032.3599,637
September 19, 20251,0501,037.31,037.31,059.051,0341.05M
September 18, 20251,0351,047.851,047.851,049.951,025.5977,193
September 17, 20251,0351,033.81,033.81,038.951,030754,208
September 16, 20251,0421,034.51,034.51,043.51,030.55511,672
September 15, 20251,0471,036.91,036.91,0471,033.05391,508
September 12, 20251,048.31,044.751,044.751,054.61,042559,927
September 11, 20251,039.61,043.61,043.61,0481,030.3537,030
September 10, 20251,040.551,039.61,039.61,049.851,0331.09M
September 09, 20251,0101,035.61,035.61,038.71,009.21.23M
September 08, 20251,014.051,009.651,009.651,022.91,006.05777,187
September 05, 20251,0221,013.851,013.851,039.051,0051.86M
September 04, 20251,014.51,011.951,011.951,017.41,002.51.04M
September 03, 20251,0041,008.21,008.21,013.95999.251.68M
September 02, 2025991.05996.1996.11,005989.71.11M
September 01, 2025988991.05991.05998.19871.46M
August 29, 2025984.3981.05981.05988.5969.2833,100
August 28, 2025987.85978.6978.6990.55968.41.11M
August 26, 20251,015987.85987.851,016.959823M
August 25, 2025992.051,023.151,023.151,029.5990.92.57M
August 22, 2025992988.8988.8999.9986.45307,423
August 21, 2025983.3985.8985.8997.6978.4716,876
August 20, 2025989.95983.3983.3991.85978.35535,407
August 19, 2025986.5989.45989.45997984.5718,678
August 18, 2025988.8986.5986.5994977.3677,974
August 14, 2025993.55988.8988.81,002.85982.2717,164
August 13, 2025955.65988.6988.6997.5938.551.91M
August 12, 2025955.55955.65955.65969948912,710
August 11, 2025940.95955.55955.55958934.05355,333
August 08, 2025949.8936.15936.15952.05932.05589,784
August 07, 2025920944.45944.45947.75919.05954,020
August 06, 2025956932.7932.7959.059301.06M
August 05, 2025953.5960.25960.25964.2948.1479,835
August 04, 2025949.95958.85958.85962946.55621,617
August 01, 2025970949.05949.05970.75946.351.28M
July 31, 2025975.05969.8969.8986.45961.11.19M
July 30, 2025998995.15995.151,000.2989.1775,428
July 29, 2025985994.85994.85997.95980.55943,918
July 28, 2025976.4980.1980.1989.3974.051.03M
July 25, 2025967.2976.4976.4981.95960.51.19M
July 24, 2025962.95971.25960.25976.6960.15639,210
July 23, 2025957.7961.95951.06963.2954.5417,511
July 22, 2025970956.75945.91972.85951.55864,768
July 21, 2025974970959.01980.35968.9961,832
July 18, 2025986.95974.95963.91986.95969.95726,018
July 17, 2025975.5982.75971.62984.95972.35669,080
July 16, 2025980968.9968.9980962.951.05M
July 15, 2025971967.65967.65975.75961.5553,309
July 14, 2025982.05968.45968.45990.5966.11.41M
July 11, 2025973979.6979.6985.2970.05921,032
July 10, 2025978.45972.95972.95980.85965721,738
July 09, 2025973.4978.45978.45982.75970906,874
July 08, 2025998.8983.2983.21,001.39661.01M
July 07, 20251,001998.8998.81,003.95990567,413
July 04, 20251,0041,0011,0011,014.85999845,835
July 03, 2025992.05999.4999.41,001.9987.35718,095
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved