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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	445	450.35	450.35	452.5	436.75	176,167
November 06, 2025	456.15	443.8	443.8	458.35	437.15	432,504
November 04, 2025	478	463	463	481.1	456.95	213,260
November 03, 2025	475	479.8	479.8	492.15	475	197,930
October 31, 2025	492.7	476.6	476.6	492.7	474	156,540
October 30, 2025	495.55	487.8	487.8	495.55	485.6	160,925
October 29, 2025	496.9	493.45	493.45	498	487.1	185,389
October 28, 2025	491.7	493.9	493.9	497.9	484.35	233,582
October 27, 2025	484.9	489.45	489.45	491.4	481	183,818
October 24, 2025	493.2	484.9	484.9	493.6	475.7	285,778
October 23, 2025	491	491	491	502.35	480.15	839,943
October 21, 2025	473.55	488.7	488.7	494	472.5	162,862
October 20, 2025	464.2	469.3	469.3	494	460.3	738,491
October 17, 2025	472.2	460.9	460.9	474.4	458.4	213,897
October 16, 2025	470	470.2	470.2	479.7	461.3	480,331
October 15, 2025	451	464.4	464.4	465.75	444.9	255,692
October 14, 2025	458.4	447.95	447.95	461.8	444.25	223,231
October 13, 2025	456.9	456.05	456.05	468.95	454.6	358,524
October 10, 2025	456.7	456	456	463.5	449.25	205,575
October 09, 2025	462.5	453.5	453.5	464.6	450.8	161,086
October 08, 2025	448.4	459	459	461.9	445.55	241,262
October 07, 2025	455	450.3	450.3	457.8	448.85	140,155
October 06, 2025	454	452.3	452.3	462.15	450	204,451
October 03, 2025	459.85	464.45	464.45	466.9	455.2	120,254
October 01, 2025	458.35	459.85	459.85	469.4	457.8	175,270
September 30, 2025	483.9	457.2	457.2	483.9	453.3	459,670
September 29, 2025	482.8	486.5	486.5	498.5	470.1	364,292
September 26, 2025	474	482.3	482.3	485	465.5	372,367
September 25, 2025	486.9	474.2	474.2	487.2	470.6	165,971
September 24, 2025	473.4	485.7	485.7	489	462	458,218
September 23, 2025	496.3	473.8	473.8	501.3	471.2	428,510
September 22, 2025	517	497.6	497.6	517	491.9	520,890
September 19, 2025	515.9	515.9	515.9	530.9	497.8	1.39M
September 18, 2025	521.9	520.9	520.9	529.7	515.5	375,515
September 17, 2025	524.5	515.64	515.64	525	513.04	398,430
September 16, 2025	510	524.26	524.26	525	508.48	683,490
September 15, 2025	509.98	509.14	509.14	523.4	503.22	645,790
September 12, 2025	507	507.4	507.4	524.6	502.02	819,270
September 11, 2025	497.02	510.38	510.38	513.2	487.52	842,690
September 10, 2025	494	497.38	497.38	499.18	484.38	480,230
September 09, 2025	482.54	494.6	494.6	495.2	478.52	499,890
September 08, 2025	485.8	480.02	480.02	495.66	475.22	977,320
September 05, 2025	486	485.38	485.38	503.4	480.4	1.4M
September 04, 2025	468.14	484.76	484.76	490.8	462.1	1.78M
September 03, 2025	450.7	465.68	465.68	470	443.28	1.28M
September 02, 2025	447.52	450.7	450.7	457.2	444.26	1.08M
September 01, 2025	414	443.56	443.56	449.94	413	6.34M
August 29, 2025	408	403.74	403.74	409	401	142,730
August 28, 2025	405.26	406.2	406.2	408.24	398.58	172,650
August 26, 2025	393	402.52	402.52	407	390.5	235,170
August 25, 2025	400	396.76	396.76	403.16	394.4	147,405
August 22, 2025	400	399.66	399.66	401.38	393.62	168,420
August 21, 2025	401	400.56	400.56	404.16	397	256,200
August 20, 2025	405.8	398.4	398.4	405.8	395.32	291,475
August 19, 2025	406	403.68	403.68	409.8	395.8	374,500
August 18, 2025	389	401.94	401.94	402.98	389	182,205
August 14, 2025	389.2	385.96	385.96	394.28	384.98	162,835
August 13, 2025	386.6	389.74	389.74	395	386.12	135,930
August 12, 2025	388.32	388.28	388.28	392.32	385.4	88,985
August 11, 2025	389.98	388.3	388.3	391.04	383.8	133,315

Zydus Wellness Limited (ZYDUSWELL.NS) NSE