Zydus Lifesciences Limited (ZYDUSLIFE.NS) NSE

917.00

-10.8(-1.16%)

Updated at December 24 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025937917917.8937916745,235
December 23, 2025918.2927.8927.8932.25915.45320,217
December 22, 2025925.2918.2918.2928917.3479,803
December 19, 2025915.1919.6919.6929.6911.25799,834
December 18, 2025915.35913.65913.65918.25909.35351,725
December 17, 2025915.55918.1918.1920.45914.1531,471
December 16, 2025926.95914.35914.35928.95912750,137
December 15, 2025929921.6921.6929916.1397,336
December 12, 2025925929.15929.15932923.05435,255
December 11, 2025920922.95922.95927.2919.8484,706
December 10, 2025926.8923.6923.6936.45919786,266
December 09, 2025924.6920.25920.25927.25912.61.33M
December 08, 2025930924.6924.6938.7920.35632,244
December 05, 2025936931.45931.45937929.25892,149
December 04, 2025938935.75935.75944.15932.55874,518
December 03, 2025941934.95934.95947930.51.16M
December 02, 2025932.4942.7942.7944.95932.4823,400
December 01, 2025942.1936.45936.45944.9930.5534,206
November 28, 2025947.95942.5942.5947.95936.5919,929
November 27, 2025944.6937.25937.25948.8928.85768,619
November 26, 2025934.95940.55940.55943.85932.05972,690
November 25, 2025928.95928.5928.5934.8922.45508,282
November 24, 2025927926.65926.65931.059214.92M
November 21, 2025930924.3924.3931.95920.5470,723
November 19, 2025933930.2930.2935.15925.75659,272
November 18, 2025939.7928.4928.4939.9926.05824,474
November 17, 2025948934.75934.75949.95932.15873,274
November 14, 2025948.85944.45944.45952.95939.5592,731
November 13, 2025951944.15944.15952.6940.1698,519
November 12, 2025940.1951.4951.4957.25940791,415
November 11, 2025949938.9938.9950935.051.82M
November 10, 2025947948.4948.4973942.2920,267
November 07, 2025938.45944.1944.1946.8926.85667,531
November 06, 2025980936.7936.7998933.052.92M
November 04, 2025983.05971.7971.7987.6968.05444,931
November 03, 2025970.5981.05981.05984.7970534,502
October 31, 2025986.15974.45974.45992.95973.5458,973
October 30, 20251,004986.15986.151,006.4980.1750,436
October 29, 20251,003.31,002.91,002.91,015.4999.2730,755
October 28, 20251,015.91,001.251,001.251,017.15997.35382,370
October 27, 20251,013.551,013.851,013.851,014.91,003506,495
October 24, 20251,008.951,004.91,004.91,008.95991.05583,326
October 23, 20251,013.951,0091,0091,013.951,003.05694,069
October 21, 20251,002.35999.5999.51,006.9996.5559,416
October 20, 20259881,002.351,002.351,016988820,266
October 17, 2025984987.65987.65991978.05745,053
October 16, 2025977.3984.6984.6989974.75832,737
October 15, 2025979.25977.3977.3990975563,166
October 14, 2025995979.25979.25997.45974.55827,749
October 13, 2025990995.5995.5998985.3727,760
October 10, 2025997.9993.45993.451,0109871.56M
October 09, 2025993994.45994.451,015.65990.12.57M
October 08, 2025987.9985.95985.95993.25981.9859,202
October 07, 20251,002987.9987.91,002981.65882,350
October 06, 2025988.3994.65994.65997.2975.3364,990
October 03, 2025996988.3988.31,001.7980577,318
October 01, 2025981991.15991.15998.65981560,964
September 30, 2025995981.9981.9997.9980.45895,492
September 29, 2025975992.1992.1995.359751.03M
September 26, 2025996.29759751,010972.72.58M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved