Zydus Wellness Limited (BOM:531335)
India
· Delayed Price · Currency is INR 489.40
-4.70 (-0.95%)
At close: Apr 28, 2026
Zydus Wellness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 490.00 | 494.90 | 484.00 | 489.40 | 489.40 | -0.95% | 25,686 |
| Apr 27, 2026 | 475.35 | 495.90 | 475.35 | 494.10 | 494.10 | 0.73% | 40,061 |
| Apr 24, 2026 | 500.30 | 503.50 | 480.80 | 490.50 | 490.50 | -1.59% | 34,541 |
| Apr 23, 2026 | 506.90 | 515.00 | 497.25 | 498.45 | 498.45 | -0.93% | 35,066 |
| Apr 22, 2026 | 516.65 | 516.65 | 501.80 | 503.15 | 503.15 | -0.66% | 34,983 |
| Apr 21, 2026 | 502.05 | 534.35 | 500.70 | 506.50 | 506.50 | 1.34% | 263,877 |
| Apr 20, 2026 | 504.55 | 504.55 | 491.30 | 499.80 | 499.80 | 0.12% | 28,493 |
| Apr 17, 2026 | 501.10 | 521.60 | 493.15 | 499.20 | 499.20 | -0.79% | 95,863 |
| Apr 16, 2026 | 509.90 | 514.50 | 496.85 | 503.15 | 503.15 | -1.20% | 42,053 |
| Apr 15, 2026 | 522.05 | 523.95 | 506.10 | 509.25 | 509.25 | -2.06% | 185,213 |
| Apr 13, 2026 | 489.50 | 552.40 | 488.05 | 519.95 | 519.95 | 6.36% | 1,489,478 |
| Apr 10, 2026 | 488.65 | 497.30 | 483.15 | 488.85 | 488.85 | -0.23% | 46,686 |
| Apr 9, 2026 | 470.25 | 493.45 | 470.25 | 490.00 | 490.00 | 1.17% | 69,246 |
| Apr 8, 2026 | 505.75 | 506.90 | 471.40 | 484.35 | 484.35 | -2.31% | 149,188 |
| Apr 7, 2026 | 503.30 | 512.95 | 490.15 | 495.80 | 495.80 | -2.78% | 343,039 |
| Apr 6, 2026 | 446.10 | 528.10 | 446.10 | 510.00 | 510.00 | 14.86% | 2,062,941 |
| Apr 2, 2026 | 423.20 | 448.20 | 420.10 | 444.00 | 444.00 | 1.63% | 32,453 |
| Apr 1, 2026 | 451.00 | 451.00 | 431.10 | 436.90 | 436.90 | 2.53% | 13,950 |
| Mar 30, 2026 | 445.40 | 445.40 | 420.50 | 426.10 | 426.10 | -4.47% | 22,322 |
| Mar 27, 2026 | 445.30 | 461.00 | 434.00 | 446.05 | 446.05 | -2.88% | 75,320 |
| Mar 25, 2026 | 435.00 | 469.00 | 432.00 | 459.30 | 459.30 | 4.40% | 28,413 |
| Mar 24, 2026 | 416.70 | 443.90 | 416.70 | 439.95 | 439.95 | 6.11% | 67,833 |
| Mar 23, 2026 | 413.30 | 416.75 | 404.80 | 414.60 | 414.60 | -2.39% | 35,591 |
| Mar 20, 2026 | 414.70 | 428.70 | 412.55 | 424.75 | 424.75 | 2.49% | 32,252 |
| Mar 19, 2026 | 423.80 | 426.60 | 410.85 | 414.45 | 414.45 | -3.44% | 31,065 |
| Mar 18, 2026 | 418.95 | 434.40 | 415.35 | 429.20 | 429.20 | 1.75% | 55,610 |
| Mar 17, 2026 | 426.75 | 434.20 | 412.05 | 421.80 | 421.80 | -0.53% | 244,880 |
| Mar 16, 2026 | 420.00 | 438.30 | 405.00 | 424.05 | 424.05 | 5.00% | 3,175,267 |
| Mar 13, 2026 | 380.20 | 450.00 | 380.20 | 403.85 | 403.85 | 3.99% | 5,960,338 |
| Mar 12, 2026 | 384.35 | 390.95 | 376.90 | 388.35 | 388.35 | 0.98% | 6,617 |
| Mar 11, 2026 | 378.20 | 389.45 | 378.20 | 384.60 | 384.60 | 1.60% | 4,458 |
| Mar 10, 2026 | 395.00 | 395.00 | 374.60 | 378.55 | 378.55 | 1.32% | 12,337 |
| Mar 9, 2026 | 380.55 | 380.55 | 368.10 | 373.60 | 373.60 | -1.98% | 5,216 |
| Mar 6, 2026 | 378.00 | 386.60 | 378.00 | 381.15 | 381.15 | -0.20% | 2,748 |
| Mar 5, 2026 | 381.05 | 384.65 | 373.00 | 381.90 | 381.90 | 1.05% | 6,190 |
| Mar 4, 2026 | 378.90 | 381.90 | 371.85 | 377.95 | 377.95 | -0.25% | 4,384 |
| Mar 2, 2026 | 357.55 | 383.75 | 357.55 | 378.90 | 378.90 | -1.72% | 17,400 |
| Feb 27, 2026 | 385.05 | 388.15 | 379.50 | 385.55 | 385.55 | 0.21% | 5,879 |
| Feb 26, 2026 | 393.60 | 396.25 | 383.00 | 384.75 | 384.75 | -2.24% | 5,738 |
| Feb 25, 2026 | 393.00 | 401.65 | 390.55 | 393.55 | 393.55 | -1.35% | 3,157 |
| Feb 24, 2026 | 414.30 | 414.30 | 395.60 | 398.95 | 398.95 | -1.82% | 1,841 |
| Feb 23, 2026 | 393.05 | 410.40 | 393.05 | 406.35 | 406.35 | 1.84% | 5,360 |
| Feb 20, 2026 | 398.05 | 401.40 | 394.40 | 399.00 | 399.00 | -0.47% | 5,392 |
| Feb 19, 2026 | 401.80 | 404.20 | 397.75 | 400.90 | 400.90 | -0.20% | 2,857 |
| Feb 18, 2026 | 405.75 | 407.10 | 400.45 | 401.70 | 401.70 | -0.91% | 4,226 |
| Feb 17, 2026 | 400.00 | 406.95 | 399.65 | 405.40 | 405.40 | 1.26% | 6,280 |
| Feb 16, 2026 | 406.30 | 406.95 | 397.20 | 400.35 | 400.35 | -1.45% | 5,450 |
| Feb 13, 2026 | 406.50 | 409.85 | 398.00 | 406.25 | 406.25 | -0.06% | 7,049 |
| Feb 12, 2026 | 414.60 | 414.60 | 406.00 | 406.50 | 406.50 | -1.94% | 11,405 |
| Feb 11, 2026 | 414.05 | 417.95 | 410.00 | 414.55 | 414.55 | -0.36% | 6,513 |
| Feb 10, 2026 | 407.90 | 418.00 | 407.70 | 416.05 | 416.05 | 2.01% | 11,564 |
| Feb 9, 2026 | 391.45 | 409.45 | 386.00 | 407.85 | 407.85 | 5.22% | 15,215 |
| Feb 6, 2026 | 392.35 | 392.35 | 386.00 | 387.60 | 387.60 | -1.21% | 6,227 |
| Feb 5, 2026 | 400.65 | 401.55 | 391.00 | 392.35 | 392.35 | -2.25% | 11,565 |
| Feb 4, 2026 | 422.85 | 422.85 | 399.40 | 401.40 | 401.40 | -3.94% | 9,811 |
| Feb 3, 2026 | 439.85 | 439.85 | 413.80 | 417.85 | 417.85 | -3.94% | 46,624 |
| Feb 2, 2026 | 431.00 | 441.65 | 427.05 | 435.00 | 435.00 | -0.88% | 5,617 |
| Feb 1, 2026 | 447.75 | 449.80 | 437.30 | 438.85 | 438.85 | -1.55% | 4,133 |
| Jan 30, 2026 | 430.35 | 451.40 | 423.05 | 445.75 | 445.75 | 3.58% | 9,614 |
| Jan 29, 2026 | 419.00 | 433.30 | 417.55 | 430.35 | 430.35 | 1.65% | 14,792 |
| Jan 28, 2026 | 420.05 | 426.30 | 416.30 | 423.35 | 423.35 | 0.80% | 8,601 |
| Jan 27, 2026 | 420.25 | 429.50 | 413.95 | 420.00 | 420.00 | 0.32% | 18,709 |
| Jan 23, 2026 | 427.05 | 432.00 | 416.60 | 418.65 | 418.65 | -3.02% | 7,005 |
| Jan 22, 2026 | 434.95 | 434.95 | 425.95 | 431.70 | 431.70 | 1.72% | 8,532 |
| Jan 21, 2026 | 415.05 | 428.35 | 410.20 | 424.40 | 424.40 | 1.73% | 20,015 |
| Jan 20, 2026 | 421.00 | 426.25 | 414.00 | 417.20 | 417.20 | -1.88% | 12,306 |
| Jan 19, 2026 | 439.80 | 439.80 | 420.00 | 425.20 | 425.20 | -3.31% | 17,582 |
| Jan 16, 2026 | 445.05 | 445.05 | 433.75 | 439.75 | 439.75 | -0.97% | 6,229 |
| Jan 14, 2026 | 440.20 | 444.90 | 433.30 | 444.05 | 444.05 | 0.89% | 3,720 |
| Jan 13, 2026 | 442.00 | 446.10 | 437.55 | 440.15 | 440.15 | -0.24% | 3,467 |
| Jan 12, 2026 | 441.45 | 445.15 | 430.00 | 441.20 | 441.20 | -0.89% | 17,430 |
| Jan 9, 2026 | 451.90 | 454.80 | 443.50 | 445.15 | 445.15 | -1.99% | 7,858 |
| Jan 8, 2026 | 469.95 | 470.50 | 449.00 | 454.20 | 454.20 | -4.05% | 10,375 |
| Jan 7, 2026 | 478.15 | 486.10 | 465.80 | 473.35 | 473.35 | -1.09% | 31,088 |
| Jan 6, 2026 | 484.50 | 484.50 | 471.35 | 478.55 | 478.55 | -0.80% | 10,365 |
| Jan 5, 2026 | 471.25 | 485.00 | 466.15 | 482.40 | 482.40 | 2.20% | 45,520 |
| Jan 2, 2026 | 468.05 | 475.70 | 453.85 | 472.00 | 472.00 | 1.44% | 90,232 |
| Jan 1, 2026 | 456.00 | 478.00 | 456.00 | 465.30 | 465.30 | 1.94% | 144,031 |
| Dec 31, 2025 | 423.90 | 482.25 | 423.90 | 456.45 | 456.45 | 7.69% | 608,101 |
| Dec 30, 2025 | 424.00 | 428.30 | 420.95 | 423.85 | 423.85 | -0.13% | 9,454 |
| Dec 29, 2025 | 420.00 | 428.00 | 420.00 | 424.40 | 424.40 | 0.01% | 3,163 |
| Dec 26, 2025 | 425.50 | 426.25 | 421.55 | 424.35 | 424.35 | -0.27% | 3,228 |
| Dec 24, 2025 | 425.95 | 435.00 | 424.75 | 425.50 | 425.50 | -0.54% | 4,309 |
| Dec 23, 2025 | 430.45 | 432.00 | 421.35 | 427.80 | 427.80 | -0.60% | 7,528 |
| Dec 22, 2025 | 421.55 | 434.95 | 421.55 | 430.40 | 430.40 | 0.86% | 7,689 |
| Dec 19, 2025 | 424.80 | 431.10 | 421.00 | 426.75 | 426.75 | 0.45% | 3,304 |
| Dec 18, 2025 | 426.40 | 426.40 | 420.00 | 424.85 | 424.85 | -0.35% | 9,300 |
| Dec 17, 2025 | 425.30 | 428.60 | 422.70 | 426.35 | 426.35 | 0.34% | 8,859 |
| Dec 16, 2025 | 422.05 | 427.65 | 421.25 | 424.90 | 424.90 | -0.46% | 2,806 |
| Dec 15, 2025 | 426.35 | 428.85 | 421.20 | 426.85 | 426.85 | -0.43% | 6,314 |
| Dec 12, 2025 | 424.70 | 429.90 | 423.65 | 428.70 | 428.70 | 0.94% | 2,922 |
| Dec 11, 2025 | 410.25 | 427.95 | 410.25 | 424.70 | 424.70 | -0.26% | 3,752 |
| Dec 10, 2025 | 423.65 | 432.20 | 422.15 | 425.80 | 425.80 | 0.52% | 4,259 |
| Dec 9, 2025 | 411.80 | 425.00 | 406.80 | 423.60 | 423.60 | 2.70% | 11,496 |
| Dec 8, 2025 | 408.05 | 415.00 | 404.10 | 412.45 | 412.45 | 0.79% | 452,252 |
| 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 |