Zydus Wellness Limited (BOM:531335)
India
· Delayed Price · Currency is INR 416.15
-2.80 (-0.67%)
At close: Dec 4, 2025
Zydus Wellness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 416.20 | 416.45 | 406.25 | 409.20 | 409.20 | -1.67% | 11,149 |
| Dec 4, 2025 | 415.00 | 422.00 | 414.70 | 416.15 | 416.15 | -0.67% | 5,351 |
| Dec 3, 2025 | 425.20 | 425.20 | 415.00 | 418.95 | 418.95 | -1.47% | 4,823 |
| Dec 2, 2025 | 426.80 | 432.20 | 424.00 | 425.20 | 425.20 | -1.00% | 4,564 |
| Dec 1, 2025 | 435.95 | 435.95 | 424.75 | 429.50 | 429.50 | -0.37% | 11,905 |
| Nov 28, 2025 | 433.10 | 435.40 | 427.15 | 431.10 | 431.10 | -0.45% | 6,858 |
| Nov 27, 2025 | 436.75 | 440.05 | 431.60 | 433.05 | 433.05 | -0.85% | 5,711 |
| Nov 26, 2025 | 441.15 | 443.40 | 434.25 | 436.75 | 436.75 | -1.00% | 2,358 |
| Nov 25, 2025 | 444.50 | 445.00 | 432.65 | 441.15 | 441.15 | -1.28% | 5,395 |
| Nov 24, 2025 | 443.15 | 453.85 | 434.05 | 446.85 | 446.85 | 0.85% | 8,601 |
| Nov 21, 2025 | 455.05 | 455.05 | 438.90 | 443.10 | 443.10 | -2.82% | 7,357 |
| Nov 20, 2025 | 449.10 | 460.00 | 449.10 | 455.95 | 455.95 | 0.03% | 10,128 |
| Nov 19, 2025 | 460.05 | 461.50 | 448.05 | 455.80 | 455.80 | 0.86% | 3,984 |
| Nov 18, 2025 | 456.80 | 457.35 | 446.20 | 451.90 | 451.90 | -0.86% | 6,606 |
| Nov 17, 2025 | 451.85 | 457.25 | 446.40 | 455.80 | 455.80 | 0.14% | 11,513 |
| Nov 14, 2025 | 450.05 | 458.20 | 450.05 | 455.15 | 455.15 | -0.50% | 9,554 |
| Nov 13, 2025 | 463.15 | 465.05 | 455.50 | 457.45 | 457.45 | -0.76% | 13,002 |
| Nov 12, 2025 | 453.05 | 464.00 | 452.55 | 460.95 | 460.95 | 0.51% | 14,784 |
| Nov 11, 2025 | 456.10 | 462.85 | 452.95 | 458.60 | 458.60 | -0.63% | 4,957 |
| Nov 10, 2025 | 443.60 | 462.55 | 443.60 | 461.50 | 461.50 | 2.56% | 6,919 |
| Nov 7, 2025 | 443.00 | 452.40 | 436.85 | 450.00 | 450.00 | 1.18% | 27,615 |
| Nov 6, 2025 | 455.55 | 458.00 | 436.50 | 444.75 | 444.75 | -3.99% | 52,484 |
| Nov 4, 2025 | 482.00 | 482.00 | 457.15 | 463.25 | 463.25 | -3.32% | 13,146 |
| Nov 3, 2025 | 475.00 | 491.45 | 474.50 | 479.15 | 479.15 | 0.38% | 18,077 |
| Oct 31, 2025 | 496.45 | 496.45 | 474.35 | 477.35 | 477.35 | -2.07% | 6,330 |
| Oct 30, 2025 | 495.00 | 495.00 | 485.80 | 487.45 | 487.45 | -1.17% | 4,702 |
| Oct 29, 2025 | 490.00 | 497.00 | 487.35 | 493.20 | 493.20 | -0.31% | 14,088 |
| Oct 28, 2025 | 488.75 | 497.00 | 484.20 | 494.75 | 494.75 | 1.14% | 8,824 |
| Oct 27, 2025 | 484.85 | 491.00 | 481.30 | 489.15 | 489.15 | 0.89% | 11,047 |
| Oct 24, 2025 | 493.95 | 493.95 | 476.65 | 484.85 | 484.85 | -1.01% | 15,496 |
| Oct 23, 2025 | 475.30 | 502.50 | 475.30 | 489.80 | 489.80 | 0.11% | 63,119 |
| Oct 21, 2025 | 469.55 | 493.00 | 469.55 | 489.25 | 489.25 | 4.21% | 26,463 |
| Oct 20, 2025 | 461.55 | 494.65 | 460.65 | 469.50 | 469.50 | 1.94% | 38,896 |
| Oct 17, 2025 | 471.00 | 473.60 | 458.00 | 460.55 | 460.55 | -2.06% | 26,630 |
| Oct 16, 2025 | 470.00 | 479.00 | 461.70 | 470.25 | 470.25 | 1.35% | 15,939 |
| Oct 15, 2025 | 448.65 | 465.40 | 445.20 | 464.00 | 464.00 | 3.61% | 9,203 |
| Oct 14, 2025 | 456.10 | 461.25 | 444.60 | 447.85 | 447.85 | -1.72% | 9,375 |
| Oct 13, 2025 | 456.00 | 468.60 | 454.45 | 455.70 | 455.70 | -0.08% | 25,788 |
| Oct 10, 2025 | 453.50 | 462.10 | 449.10 | 456.05 | 456.05 | 0.57% | 10,177 |
| Oct 9, 2025 | 470.00 | 470.00 | 450.85 | 453.45 | 453.45 | -1.14% | 7,696 |
| Oct 8, 2025 | 454.45 | 461.50 | 445.70 | 458.70 | 458.70 | 1.96% | 19,094 |
| Oct 7, 2025 | 455.95 | 458.20 | 448.75 | 449.90 | 449.90 | -0.64% | 16,640 |
| Oct 6, 2025 | 463.95 | 463.95 | 450.00 | 452.80 | 452.80 | -2.33% | 8,976 |
| Oct 3, 2025 | 457.05 | 466.90 | 455.45 | 463.60 | 463.60 | 0.85% | 7,276 |
| Oct 1, 2025 | 456.90 | 469.60 | 456.90 | 459.70 | 459.70 | 0.63% | 14,698 |
| Sep 30, 2025 | 483.80 | 483.80 | 453.00 | 456.80 | 456.80 | -5.93% | 45,181 |
| Sep 29, 2025 | 481.55 | 497.95 | 470.60 | 485.60 | 485.60 | 0.84% | 27,796 |
| Sep 26, 2025 | 470.30 | 485.00 | 466.30 | 481.55 | 481.55 | 1.71% | 33,274 |
| Sep 25, 2025 | 485.65 | 486.05 | 471.00 | 473.45 | 473.45 | -2.50% | 10,674 |
| Sep 24, 2025 | 473.00 | 488.50 | 462.00 | 485.60 | 485.60 | 2.46% | 84,052 |
| Sep 23, 2025 | 495.65 | 499.50 | 470.30 | 473.95 | 473.95 | -4.76% | 57,724 |
| Sep 22, 2025 | 518.45 | 518.45 | 490.40 | 497.65 | 497.65 | -3.89% | 71,928 |
| Sep 19, 2025 | 516.95 | 530.55 | 497.60 | 517.80 | 517.80 | -0.68% | 105,788 |
| Sep 18, 2025 | 522.95 | 527.95 | 515.70 | 521.35 | 521.35 | 1.07% | 44,207 |
| Sep 17, 2025 | 526.85 | 526.85 | 513.71 | 515.82 | 515.82 | -1.61% | 34,355 |
| Sep 16, 2025 | 515.86 | 525.39 | 508.89 | 524.26 | 524.26 | 3.13% | 66,750 |
| Sep 15, 2025 | 511.90 | 522.59 | 503.56 | 508.37 | 508.37 | 0.15% | 106,380 |
| Sep 12, 2025 | 507.99 | 524.40 | 502.52 | 507.63 | 507.63 | -0.46% | 80,225 |
| Sep 11, 2025 | 498.00 | 512.55 | 488.00 | 509.98 | 509.98 | 2.72% | 60,935 |
| Sep 10, 2025 | 490.44 | 498.76 | 484.40 | 496.46 | 496.46 | 0.43% | 45,810 |
| Sep 9, 2025 | 478.62 | 495.34 | 478.45 | 494.33 | 494.33 | 3.29% | 29,675 |
| Sep 8, 2025 | 487.00 | 495.56 | 474.92 | 478.57 | 478.57 | -1.54% | 115,460 |
| Sep 5, 2025 | 483.79 | 503.00 | 480.22 | 486.06 | 486.06 | 0.48% | 143,025 |
| Sep 4, 2025 | 471.96 | 490.00 | 462.04 | 483.76 | 483.76 | 3.81% | 189,540 |
| Sep 3, 2025 | 448.05 | 470.00 | 443.00 | 466.00 | 466.00 | 3.38% | 160,390 |
| Sep 2, 2025 | 446.96 | 454.23 | 445.28 | 450.77 | 450.77 | 1.71% | 141,550 |
| Sep 1, 2025 | 410.08 | 449.20 | 410.08 | 443.21 | 443.21 | 9.89% | 308,965 |
| Aug 29, 2025 | 407.20 | 408.58 | 401.46 | 403.32 | 403.32 | -0.75% | 10,250 |
| Aug 28, 2025 | 403.07 | 408.44 | 399.17 | 406.36 | 406.36 | 0.98% | 11,575 |
| Aug 26, 2025 | 395.15 | 406.56 | 391.23 | 402.43 | 402.43 | 1.55% | 7,230 |
| Aug 25, 2025 | 392.36 | 402.56 | 392.36 | 396.28 | 396.28 | 0.02% | 2,905 |
| Aug 22, 2025 | 399.77 | 401.00 | 392.36 | 396.21 | 396.21 | -0.97% | 7,380 |
| Aug 21, 2025 | 399.86 | 404.20 | 397.51 | 400.10 | 400.10 | 0.37% | 11,535 |
| Aug 20, 2025 | 405.00 | 405.00 | 395.44 | 398.64 | 398.64 | -1.16% | 11,200 |
| Aug 19, 2025 | 406.80 | 409.00 | 396.03 | 403.31 | 403.31 | 0.32% | 28,230 |
| Aug 18, 2025 | 390.53 | 402.83 | 390.53 | 402.03 | 402.03 | 4.20% | 9,255 |
| Aug 14, 2025 | 390.80 | 394.20 | 385.00 | 385.81 | 385.81 | -0.92% | 4,895 |
| Aug 13, 2025 | 384.13 | 394.77 | 384.13 | 389.39 | 389.39 | 0.40% | 3,885 |
| Aug 12, 2025 | 389.20 | 392.16 | 385.41 | 387.83 | 387.83 | -0.08% | 7,350 |
| Aug 11, 2025 | 387.01 | 391.24 | 383.78 | 388.14 | 388.14 | 0.05% | 15,865 |
| Aug 8, 2025 | 386.48 | 393.44 | 383.48 | 387.96 | 387.96 | 0.38% | 16,460 |
| Aug 7, 2025 | 389.00 | 390.16 | 384.71 | 386.48 | 386.48 | -1.27% | 6,910 |
| Aug 6, 2025 | 394.20 | 401.23 | 390.20 | 391.45 | 391.45 | -1.31% | 19,745 |
| Aug 5, 2025 | 420.00 | 420.00 | 396.00 | 396.63 | 396.63 | -3.40% | 10,660 |
| Aug 4, 2025 | 413.49 | 414.69 | 404.81 | 410.60 | 410.60 | -0.38% | 5,490 |
| Aug 1, 2025 | 403.99 | 421.80 | 402.40 | 412.18 | 412.18 | 1.64% | 14,650 |
| Jul 31, 2025 | 401.11 | 408.47 | 395.39 | 405.53 | 405.53 | -1.47% | 16,785 |
| Jul 30, 2025 | 400.21 | 415.82 | 387.60 | 411.59 | 411.59 | 2.21% | 64,015 |
| Jul 29, 2025 | 407.40 | 408.00 | 400.22 | 402.69 | 402.69 | -1.19% | 12,550 |
| Jul 28, 2025 | 420.30 | 422.41 | 404.45 | 407.55 | 407.55 | -2.92% | 12,885 |
| Jul 25, 2025 | 431.64 | 431.64 | 418.86 | 419.83 | 419.83 | -1.72% | 9,680 |
| Jul 24, 2025 | 429.00 | 431.26 | 418.43 | 427.19 | 427.19 | 2.52% | 36,865 |
| Jul 23, 2025 | 410.01 | 419.00 | 407.80 | 416.68 | 416.68 | 1.38% | 15,315 |
| Jul 22, 2025 | 418.23 | 420.88 | 410.56 | 411.02 | 411.02 | -1.82% | 7,020 |
| Jul 21, 2025 | 421.04 | 422.07 | 415.53 | 418.65 | 418.65 | -0.11% | 18,805 |
| Jul 18, 2025 | 420.40 | 423.18 | 416.62 | 419.10 | 419.10 | -0.31% | 18,135 |
| Jul 17, 2025 | 404.05 | 422.63 | 404.05 | 420.40 | 420.40 | 4.87% | 31,415 |
| Jul 16, 2025 | 405.00 | 405.00 | 400.24 | 400.87 | 400.87 | -0.84% | 8,555 |
| Jul 15, 2025 | 400.21 | 409.84 | 400.21 | 404.28 | 404.28 | 0.49% | 13,600 |
| Jul 14, 2025 | 405.00 | 407.41 | 397.82 | 402.32 | 402.32 | -0.46% | 16,270 |