Zydus Lifesciences Limited - ZYDUSLIFE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	938	935.75	935.75	944.15	932.55	874,518
December 03, 2025	941	934.95	934.95	947	930.5	1.16M
December 02, 2025	932.4	942.7	942.7	944.95	932.4	823,400
December 01, 2025	942.1	936.45	936.45	944.9	930.5	534,206
November 28, 2025	947.95	942.5	942.5	947.95	936.5	919,929
November 27, 2025	944.6	937.25	937.25	948.8	928.85	768,619
November 26, 2025	934.95	940.55	940.55	943.85	932.05	972,690
November 25, 2025	928.95	928.5	928.5	934.8	922.45	508,282
November 24, 2025	927	926.65	926.65	931.05	921	4.92M
November 21, 2025	930	924.3	924.3	931.95	920.5	470,723
November 19, 2025	933	930.2	930.2	935.15	925.75	659,272
November 18, 2025	939.7	928.4	928.4	939.9	926.05	824,474
November 17, 2025	948	934.75	934.75	949.95	932.15	873,274
November 14, 2025	948.85	944.45	944.45	952.95	939.5	592,731
November 13, 2025	951	944.15	944.15	952.6	940.1	698,519
November 12, 2025	940.1	951.4	951.4	957.25	940	791,415
November 11, 2025	949	938.9	938.9	950	935.05	1.82M
November 10, 2025	947	948.4	948.4	973	942.2	920,267
November 07, 2025	938.45	944.1	944.1	946.8	926.85	667,531
November 06, 2025	980	936.7	936.7	998	933.05	2.92M
November 04, 2025	983.05	971.7	971.7	987.6	968.05	444,931
November 03, 2025	970.5	981.05	981.05	984.7	970	534,502
October 31, 2025	986.15	974.45	974.45	992.95	973.5	458,973
October 30, 2025	1,004	986.15	986.15	1,006.4	980.1	750,436
October 29, 2025	1,003.3	1,002.9	1,002.9	1,015.4	999.2	730,755
October 28, 2025	1,015.9	1,001.25	1,001.25	1,017.15	997.35	382,370
October 27, 2025	1,013.55	1,013.85	1,013.85	1,014.9	1,003	506,495
October 24, 2025	1,008.95	1,004.9	1,004.9	1,008.95	991.05	583,326
October 23, 2025	1,013.95	1,009	1,009	1,013.95	1,003.05	694,069
October 21, 2025	1,002.35	999.5	999.5	1,006.9	996.55	59,416
October 20, 2025	988	1,002.35	1,002.35	1,016	988	820,266
October 17, 2025	984	987.65	987.65	991	978.05	745,053
October 16, 2025	977.3	984.6	984.6	989	974.75	832,737
October 15, 2025	979.25	977.3	977.3	990	975	563,166
October 14, 2025	995	979.25	979.25	997.45	974.55	827,749
October 13, 2025	990	995.5	995.5	998	985.3	727,760
October 10, 2025	997.9	993.45	993.45	1,010	987	1.56M
October 09, 2025	993	994.45	994.45	1,015.65	990.1	2.57M
October 08, 2025	987.9	985.95	985.95	993.25	981.9	859,202
October 07, 2025	1,002	987.9	987.9	1,002	981.65	882,350
October 06, 2025	988.3	994.65	994.65	997.2	975.3	364,990
October 03, 2025	996	988.3	988.3	1,001.7	980	577,318
October 01, 2025	981	991.15	991.15	998.65	981	560,964
September 30, 2025	995	981.9	981.9	997.9	980.45	895,492
September 29, 2025	975	992.1	992.1	995.35	975	1.03M
September 26, 2025	996.2	975	975	1,010	972.7	2.58M
September 25, 2025	1,035.45	1,019.25	1,019.25	1,042.4	1,016.45	1.15M
September 24, 2025	1,047.7	1,036	1,036	1,048.4	1,033.45	657,285
September 23, 2025	1,035.5	1,044.85	1,044.85	1,048	1,030.3	544,814
September 22, 2025	1,037.3	1,035.7	1,035.7	1,046.15	1,032.3	599,637
September 19, 2025	1,050	1,037.3	1,037.3	1,059.05	1,034	1.05M
September 18, 2025	1,035	1,047.85	1,047.85	1,049.95	1,025.5	977,193
September 17, 2025	1,035	1,033.8	1,033.8	1,038.95	1,030	754,208
September 16, 2025	1,042	1,034.5	1,034.5	1,043.5	1,030.55	511,672
September 15, 2025	1,047	1,036.9	1,036.9	1,047	1,033.05	391,508
September 12, 2025	1,048.3	1,044.75	1,044.75	1,054.6	1,042	559,927
September 11, 2025	1,039.6	1,043.6	1,043.6	1,048	1,030.3	537,030
September 10, 2025	1,040.55	1,039.6	1,039.6	1,049.85	1,033	1.09M
September 09, 2025	1,010	1,035.6	1,035.6	1,038.7	1,009.2	1.23M
September 08, 2025	1,014.05	1,009.65	1,009.65	1,022.9	1,006.05	777,187

Zydus Lifesciences Limited (ZYDUSLIFE.NS) NSE