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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	1,022	1,013.85	1,013.85	1,039.05	1,005	1.86M
September 04, 2025	1,014.5	1,011.95	1,011.95	1,017.4	1,002.5	1.04M
September 03, 2025	1,004	1,008.2	1,008.2	1,013.95	999.25	1.68M
September 02, 2025	991.05	996.1	996.1	1,005	989.7	1.11M
September 01, 2025	988	991.05	991.05	998.1	987	1.46M
August 29, 2025	984.3	981.05	981.05	988.5	969.2	833,100
August 28, 2025	987.85	978.6	978.6	990.55	968.4	1.11M
August 26, 2025	1,015	987.85	987.85	1,016.95	982	3M
August 25, 2025	992.05	1,023.15	1,023.15	1,029.5	990.9	2.57M
August 22, 2025	992	988.8	988.8	999.9	986.45	307,423
August 21, 2025	983.3	985.8	985.8	997.6	978.4	716,876
August 20, 2025	989.95	983.3	983.3	991.85	978.35	535,407
August 19, 2025	986.5	989.45	989.45	997	984.5	718,678
August 18, 2025	988.8	986.5	986.5	994	977.3	677,974
August 14, 2025	993.55	988.8	988.8	1,002.85	982.2	717,164
August 13, 2025	955.65	988.6	988.6	997.5	938.55	1.91M
August 12, 2025	955.55	955.65	955.65	969	948	912,710
August 11, 2025	940.95	955.55	955.55	958	934.05	355,333
August 08, 2025	949.8	936.15	936.15	952.05	932.05	589,784
August 07, 2025	920	944.45	944.45	947.75	919.05	954,020
August 06, 2025	956	932.7	932.7	959.05	930	1.06M
August 05, 2025	953.5	960.25	960.25	964.2	948.1	479,835
August 04, 2025	949.95	958.85	958.85	962	946.55	621,617
August 01, 2025	970	949.05	949.05	970.75	946.35	1.28M
July 31, 2025	975.05	969.8	969.8	986.45	961.1	1.19M
July 30, 2025	998	995.15	995.15	1,000.2	989.1	775,428
July 29, 2025	985	994.85	994.85	997.95	980.55	943,918
July 28, 2025	976.4	980.1	980.1	989.3	974.05	1.03M
July 25, 2025	967.2	976.4	976.4	981.95	960.5	1.19M
July 24, 2025	962.95	971.25	960.25	976.6	960.15	639,210
July 23, 2025	957.7	961.95	951.06	963.2	954.5	417,511
July 22, 2025	970	956.75	945.91	972.85	951.55	864,768
July 21, 2025	974	970	959.01	980.35	968.9	961,832
July 18, 2025	986.95	974.95	963.91	986.95	969.95	726,018
July 17, 2025	975.5	982.75	971.62	984.95	972.35	669,080
July 16, 2025	980	968.9	968.9	980	962.95	1.05M
July 15, 2025	971	967.65	967.65	975.75	961.5	553,309
July 14, 2025	982.05	968.45	968.45	990.5	966.1	1.41M
July 11, 2025	973	979.6	979.6	985.2	970.05	921,032
July 10, 2025	978.45	972.95	972.95	980.85	965	721,738
July 09, 2025	973.4	978.45	978.45	982.75	970	906,874
July 08, 2025	998.8	983.2	983.2	1,001.3	966	1.01M
July 07, 2025	1,001	998.8	998.8	1,003.95	990	567,413
July 04, 2025	1,004	1,001	1,001	1,014.85	999	845,835
July 03, 2025	992.05	999.4	999.4	1,001.9	987.35	718,095

Zydus Lifesciences Limited (ZYDUSLIFE.NS) NSE