Zydus Wellness Limited - ZYDUSWELL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	2,429	2,400.1	2,400.1	2,478.3	2,376.1	195,464
September 05, 2025	2,430	2,426.9	2,426.9	2,517	2,402	280,227
September 04, 2025	2,340.7	2,423.8	2,423.8	2,454	2,310.5	356,404
September 03, 2025	2,253.5	2,328.4	2,328.4	2,350	2,216.4	256,237
September 02, 2025	2,237.6	2,253.5	2,253.5	2,286	2,221.3	215,386
September 01, 2025	2,070	2,217.8	2,217.8	2,249.7	2,065	1.27M
August 29, 2025	2,040	2,018.7	2,018.7	2,045	2,005	28,546
August 28, 2025	2,026.3	2,031	2,031	2,041.2	1,992.9	34,530
August 26, 2025	1,965	2,012.6	2,012.6	2,035	1,952.5	47,034
August 25, 2025	2,000	1,983.8	1,983.8	2,015.8	1,972	29,481
August 22, 2025	2,000	1,998.3	1,998.3	2,006.9	1,968.1	33,682
August 21, 2025	2,005	2,002.8	2,002.8	2,020.8	1,985	51,240
August 20, 2025	2,029	1,992	1,992	2,029	1,976.6	58,315
August 19, 2025	2,030	2,018.4	2,018.4	2,049	1,979	74,902
August 18, 2025	1,945	2,009.7	2,009.7	2,014.9	1,945	36,441
August 14, 2025	1,946	1,929.8	1,929.8	1,971.4	1,924.9	32,568
August 13, 2025	1,933	1,948.7	1,948.7	1,975	1,930.6	27,186
August 12, 2025	1,941.6	1,941.4	1,941.4	1,961.6	1,927	17,797
August 11, 2025	1,949.9	1,941.5	1,941.5	1,955.2	1,919	26,663
August 08, 2025	1,931.7	1,936.5	1,936.5	1,969.6	1,917.7	23,344
August 07, 2025	1,940.7	1,931.7	1,931.7	1,958	1,925	25,160
August 06, 2025	1,994.5	1,958.4	1,958.4	2,009.4	1,950	37,207
August 05, 2025	2,056.7	1,982.9	1,982.9	2,056.7	1,976.7	39,404
August 04, 2025	2,080	2,056.7	2,056.7	2,080	2,022	31,531
August 01, 2025	2,025	2,063.8	2,063.8	2,111.2	2,008.5	79,603
July 31, 2025	2,025	2,029.1	2,029.1	2,045	1,979.7	30,082
July 30, 2025	2,023.1	2,054.7	2,054.7	2,079.9	1,940	230,531
July 29, 2025	2,018	2,012.5	2,012.5	2,042.5	2,002	24,306
July 28, 2025	2,102.6	2,031.8	2,031.8	2,149	2,018.1	31,085
July 25, 2025	2,149.4	2,102.6	2,102.6	2,157.4	2,092.9	44,772
July 24, 2025	2,088.7	2,138.1	2,138.1	2,156	2,088.7	112,706
July 23, 2025	2,065	2,088.7	2,088.7	2,096.6	2,040	53,440
July 22, 2025	2,104.4	2,054.2	2,054.2	2,106.8	2,050	48,794
July 21, 2025	2,100.1	2,093.4	2,093.4	2,114.3	2,077.6	79,415
July 18, 2025	2,106.3	2,094	2,094	2,119	2,080.2	81,082
July 17, 2025	2,009.9	2,102.1	2,102.1	2,116	2,006.9	89,016
July 16, 2025	2,025	2,004.7	2,004.7	2,035	2,000.5	60,768
July 15, 2025	2,018	2,021.8	2,021.8	2,050.7	2,011.4	31,737
July 14, 2025	2,029.5	2,011.4	2,011.4	2,043.8	1,982.4	79,639
July 11, 2025	2,019	2,019.1	2,019.1	2,054.1	2,012	44,407
July 10, 2025	2,050	2,013.6	2,007.6	2,058	2,004	30,669
July 09, 2025	1,989.3	2,038.2	2,032.13	2,049	1,976.7	76,901
July 08, 2025	1,986.1	1,979	1,979	2,006	1,970	23,836
July 07, 2025	2,005.7	1,985.9	1,985.9	2,009	1,979.9	32,582
July 04, 2025	1,979.7	1,995.2	1,995.2	2,014.9	1,979.7	34,324
July 03, 2025	2,008.9	1,979.7	1,979.7	2,009	1,971.6	31,858
July 02, 2025	2,017.1	1,998.5	1,998.5	2,024.9	1,985.9	42,090
July 01, 2025	2,037	2,017.1	2,017.1	2,052.4	2,008	36,734
June 30, 2025	2,028.1	2,023.2	2,023.2	2,054.9	2,009.3	45,908
June 27, 2025	2,029.8	2,033.5	2,033.5	2,069	2,020	71,162
June 26, 2025	2,055	2,023.9	2,023.9	2,057.9	2,012.4	40,702
June 25, 2025	2,000.8	2,034.4	2,034.4	2,040	1,991.1	56,296
June 24, 2025	2,041.9	1,994.8	1,994.8	2,048.1	1,982	88,579
June 23, 2025	2,000	2,041.2	2,041.2	2,050	1,992	64,966
June 20, 2025	2,085.9	2,002.3	2,002.3	2,099	1,986.8	285,533
June 19, 2025	2,051.1	2,065.7	2,065.7	2,130	2,034	241,241
June 18, 2025	2,000	2,054.3	2,054.3	2,155.9	1,960	1.39M
June 17, 2025	1,983.9	1,948.1	1,948.1	1,984	1,916.1	76,130
June 16, 2025	1,925	1,913.4	1,913.4	1,930.6	1,891	13,410
June 13, 2025	1,922	1,912.6	1,912.6	1,931.3	1,902.6	20,667

Zydus Wellness Limited (ZYDUSWELL.NS) NSE