Zydus Lifesciences Limited (BOM:532321)
India
· Delayed Price · Currency is INR 911.25
-20.60 (-2.21%)
At close: Apr 28, 2026
Zydus Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 931.00 | 953.90 | 923.00 | 931.85 | 931.85 | 0.51% | 45,345 |
| Apr 24, 2026 | 947.50 | 953.95 | 923.00 | 927.15 | 927.15 | -2.11% | 30,455 |
| Apr 23, 2026 | 927.95 | 963.00 | 922.00 | 947.10 | 947.10 | 1.88% | 62,684 |
| Apr 22, 2026 | 926.95 | 933.35 | 922.50 | 929.60 | 929.60 | 0.08% | 12,904 |
| Apr 21, 2026 | 935.00 | 935.05 | 926.45 | 928.85 | 928.85 | -0.80% | 8,139 |
| Apr 20, 2026 | 949.55 | 949.55 | 932.00 | 936.35 | 936.35 | -0.66% | 9,748 |
| Apr 17, 2026 | 935.15 | 948.00 | 935.10 | 942.55 | 942.55 | 0.36% | 29,854 |
| Apr 16, 2026 | 937.75 | 947.90 | 930.60 | 939.20 | 939.20 | 0.34% | 11,487 |
| Apr 15, 2026 | 923.85 | 937.65 | 920.00 | 936.00 | 936.00 | 1.40% | 46,350 |
| Apr 13, 2026 | 899.35 | 930.55 | 893.40 | 923.10 | 923.10 | 0.84% | 45,477 |
| Apr 10, 2026 | 916.05 | 916.60 | 901.00 | 915.45 | 915.45 | 1.47% | 11,526 |
| Apr 9, 2026 | 887.15 | 909.75 | 887.15 | 902.15 | 902.15 | 1.19% | 27,543 |
| Apr 8, 2026 | 910.80 | 910.80 | 879.90 | 891.55 | 891.55 | 2.05% | 45,455 |
| Apr 7, 2026 | 862.65 | 877.20 | 854.55 | 873.65 | 873.65 | 0.84% | 19,124 |
| Apr 6, 2026 | 867.40 | 870.40 | 852.65 | 866.35 | 866.35 | 0.24% | 32,187 |
| Apr 2, 2026 | 861.00 | 866.10 | 835.85 | 864.25 | 864.25 | 0.09% | 46,771 |
| Apr 1, 2026 | 886.40 | 900.20 | 857.05 | 863.45 | 863.45 | -0.89% | 36,431 |
| Mar 30, 2026 | 894.60 | 894.60 | 869.15 | 871.20 | 871.20 | -2.83% | 22,958 |
| Mar 27, 2026 | 903.95 | 910.00 | 894.05 | 896.60 | 896.60 | -0.77% | 22,394 |
| Mar 25, 2026 | 887.15 | 914.00 | 887.00 | 903.60 | 903.60 | 1.93% | 32,510 |
| Mar 24, 2026 | 887.75 | 888.60 | 865.65 | 886.50 | 886.50 | 3.02% | 15,691 |
| Mar 23, 2026 | 885.10 | 897.00 | 858.00 | 860.55 | 860.55 | -3.37% | 68,155 |
| Mar 20, 2026 | 878.00 | 895.90 | 878.00 | 890.60 | 890.60 | 1.63% | 25,556 |
| Mar 19, 2026 | 883.10 | 891.90 | 874.10 | 876.35 | 876.35 | -2.49% | 14,478 |
| Mar 18, 2026 | 889.95 | 906.00 | 889.70 | 898.75 | 898.75 | 0.99% | 26,199 |
| Mar 17, 2026 | 898.95 | 902.00 | 888.00 | 889.90 | 889.90 | 0.41% | 10,516 |
| Mar 16, 2026 | 853.05 | 913.10 | 853.05 | 886.30 | 886.30 | -2.17% | 31,479 |
| Mar 13, 2026 | 910.70 | 922.55 | 901.05 | 906.00 | 906.00 | -1.15% | 14,421 |
| Mar 12, 2026 | 916.55 | 926.00 | 909.15 | 916.55 | 916.55 | -0.59% | 15,655 |
| Mar 11, 2026 | 923.95 | 936.00 | 917.15 | 922.00 | 922.00 | -0.10% | 17,043 |
| Mar 10, 2026 | 908.75 | 927.60 | 908.75 | 922.90 | 922.90 | 1.57% | 10,700 |
| Mar 9, 2026 | 890.05 | 911.40 | 886.50 | 908.65 | 908.65 | -0.47% | 15,434 |
| Mar 6, 2026 | 909.45 | 919.55 | 906.80 | 912.95 | 912.95 | -0.16% | 14,971 |
| Mar 5, 2026 | 895.95 | 917.80 | 895.95 | 914.45 | 914.45 | 2.00% | 20,974 |
| Mar 4, 2026 | 899.15 | 904.10 | 889.00 | 896.55 | 896.55 | -1.14% | 14,709 |
| Mar 2, 2026 | 835.85 | 911.80 | 835.85 | 906.85 | 906.85 | -1.70% | 62,141 |
| Feb 27, 2026 | 931.00 | 938.15 | 917.80 | 922.50 | 922.50 | -1.67% | 19,139 |
| Feb 26, 2026 | 937.90 | 947.70 | 922.20 | 938.15 | 938.15 | 2.04% | 75,646 |
| Feb 25, 2026 | 907.20 | 921.00 | 901.90 | 919.40 | 919.40 | 1.66% | 36,192 |
| Feb 24, 2026 | 900.95 | 906.80 | 899.35 | 904.35 | 904.35 | -0.39% | 11,683 |
| Feb 23, 2026 | 903.45 | 910.55 | 900.35 | 907.90 | 907.90 | 0.77% | 23,005 |
| Feb 20, 2026 | 903.45 | 907.75 | 898.55 | 901.00 | 901.00 | -0.14% | 11,866 |
| Feb 19, 2026 | 923.65 | 923.65 | 900.00 | 902.25 | 902.25 | -0.86% | 36,141 |
| Feb 18, 2026 | 917.95 | 917.95 | 900.50 | 910.05 | 910.05 | 0.36% | 19,126 |
| Feb 17, 2026 | 901.60 | 913.90 | 901.60 | 906.75 | 906.75 | -0.36% | 10,592 |
| Feb 16, 2026 | 904.80 | 916.00 | 904.25 | 910.00 | 910.00 | 0.57% | 32,288 |
| Feb 13, 2026 | 922.85 | 922.85 | 897.50 | 904.85 | 904.85 | -1.73% | 24,750 |
| Feb 12, 2026 | 900.00 | 926.00 | 896.75 | 920.80 | 920.80 | 2.53% | 79,881 |
| Feb 11, 2026 | 896.05 | 899.40 | 882.00 | 898.05 | 898.05 | 1.22% | 27,223 |
| Feb 10, 2026 | 922.90 | 922.90 | 884.45 | 887.20 | 887.20 | -3.89% | 63,309 |
| Feb 9, 2026 | 899.85 | 933.40 | 885.00 | 923.10 | 923.10 | 3.97% | 100,376 |
| Feb 6, 2026 | 905.20 | 905.20 | 884.00 | 887.85 | 887.85 | -1.91% | 30,335 |
| Feb 5, 2026 | 909.80 | 909.80 | 898.05 | 905.10 | 905.10 | 0.01% | 17,812 |
| Feb 4, 2026 | 907.00 | 912.15 | 899.35 | 905.05 | 905.05 | 0.23% | 27,173 |
| Feb 3, 2026 | 896.45 | 916.75 | 896.00 | 902.95 | 902.95 | 2.70% | 41,152 |
| Feb 2, 2026 | 878.80 | 881.75 | 863.50 | 879.25 | 879.25 | 0.05% | 36,263 |
| Feb 1, 2026 | 887.55 | 897.30 | 876.60 | 878.80 | 878.80 | -0.72% | 8,507 |
| Jan 30, 2026 | 882.05 | 895.80 | 881.50 | 885.20 | 885.20 | -0.56% | 17,082 |
| Jan 29, 2026 | 891.65 | 895.95 | 880.75 | 890.20 | 890.20 | -0.71% | 20,385 |
| Jan 28, 2026 | 890.75 | 899.00 | 886.25 | 896.60 | 896.60 | 0.35% | 27,462 |
| Jan 27, 2026 | 898.00 | 898.00 | 879.65 | 893.45 | 893.45 | 1.30% | 22,198 |
| Jan 23, 2026 | 889.95 | 896.25 | 879.75 | 881.95 | 881.95 | -0.33% | 24,277 |
| Jan 22, 2026 | 879.95 | 888.25 | 876.55 | 884.85 | 884.85 | 1.00% | 14,958 |
| Jan 21, 2026 | 865.55 | 883.25 | 865.55 | 876.10 | 876.10 | 0.36% | 25,225 |
| Jan 20, 2026 | 879.75 | 887.95 | 870.65 | 872.95 | 872.95 | -0.92% | 38,389 |
| Jan 19, 2026 | 874.05 | 882.25 | 856.00 | 881.10 | 881.10 | 1.53% | 14,157 |
| Jan 16, 2026 | 888.00 | 890.00 | 865.50 | 867.80 | 867.80 | -1.83% | 50,049 |
| Jan 14, 2026 | 901.05 | 901.10 | 881.80 | 884.00 | 884.00 | -1.81% | 17,983 |
| Jan 13, 2026 | 897.15 | 902.65 | 886.15 | 900.25 | 900.25 | 0.59% | 13,090 |
| Jan 12, 2026 | 890.00 | 897.90 | 880.50 | 895.00 | 895.00 | 0.01% | 33,627 |
| Jan 9, 2026 | 905.65 | 913.00 | 890.55 | 894.95 | 894.95 | -1.39% | 34,295 |
| Jan 8, 2026 | 927.30 | 929.90 | 905.85 | 907.60 | 907.60 | -2.11% | 11,580 |
| Jan 7, 2026 | 926.70 | 940.95 | 923.10 | 927.20 | 927.20 | -0.43% | 31,103 |
| Jan 6, 2026 | 921.90 | 932.90 | 918.00 | 931.25 | 931.25 | 1.03% | 9,952 |
| Jan 5, 2026 | 916.85 | 924.75 | 911.50 | 921.80 | 921.80 | 0.58% | 10,642 |
| Jan 2, 2026 | 916.00 | 917.90 | 912.15 | 916.50 | 916.50 | 0.22% | 10,869 |
| Jan 1, 2026 | 918.00 | 920.70 | 907.25 | 914.50 | 914.50 | -0.02% | 20,342 |
| Dec 31, 2025 | 904.30 | 915.95 | 902.55 | 914.65 | 914.65 | 1.48% | 14,910 |
| Dec 30, 2025 | 904.30 | 905.80 | 897.00 | 901.30 | 901.30 | -0.30% | 13,691 |
| Dec 29, 2025 | 909.65 | 912.00 | 902.00 | 904.00 | 904.00 | -0.82% | 11,802 |
| Dec 26, 2025 | 933.40 | 933.40 | 909.15 | 911.50 | 911.50 | -0.65% | 11,812 |
| Dec 24, 2025 | 937.95 | 937.95 | 915.30 | 917.45 | 917.45 | -1.15% | 28,468 |
| Dec 23, 2025 | 917.25 | 932.00 | 915.30 | 928.10 | 928.10 | 1.08% | 22,460 |
| Dec 22, 2025 | 920.40 | 928.40 | 917.00 | 918.20 | 918.20 | -0.18% | 21,915 |
| Dec 19, 2025 | 914.00 | 929.75 | 911.40 | 919.85 | 919.85 | 0.66% | 28,306 |
| Dec 18, 2025 | 911.05 | 918.00 | 909.50 | 913.85 | 913.85 | -0.49% | 19,869 |
| Dec 17, 2025 | 918.50 | 920.30 | 914.75 | 918.35 | 918.35 | 0.49% | 6,263 |
| Dec 16, 2025 | 931.55 | 931.55 | 912.00 | 913.90 | 913.90 | -0.80% | 17,879 |
| Dec 15, 2025 | 929.05 | 929.05 | 916.35 | 921.25 | 921.25 | -0.84% | 14,691 |
| Dec 12, 2025 | 923.50 | 932.00 | 923.50 | 929.05 | 929.05 | 0.72% | 9,051 |
| Dec 11, 2025 | 919.05 | 927.00 | 919.05 | 922.45 | 922.45 | -0.14% | 21,926 |
| Dec 10, 2025 | 934.45 | 937.00 | 919.00 | 923.70 | 923.70 | 0.41% | 10,102 |
| Dec 9, 2025 | 928.85 | 928.85 | 912.75 | 919.90 | 919.90 | -0.48% | 12,102 |
| Dec 8, 2025 | 929.00 | 939.05 | 920.30 | 924.35 | 924.35 | -0.76% | 31,988 |
| Dec 5, 2025 | 934.55 | 936.60 | 929.50 | 931.45 | 931.45 | -0.40% | 10,837 |
| Dec 4, 2025 | 936.55 | 944.10 | 933.00 | 935.20 | 935.20 | -0.07% | 22,342 |
| Dec 3, 2025 | 942.40 | 947.25 | 930.65 | 935.90 | 935.90 | -0.69% | 23,932 |
| Dec 2, 2025 | 930.90 | 944.80 | 930.90 | 942.40 | 942.40 | 0.64% | 11,190 |
| Dec 1, 2025 | 944.95 | 944.95 | 930.90 | 936.40 | 936.40 | -0.62% | 11,861 |
| Nov 28, 2025 | 945.10 | 947.15 | 936.50 | 942.25 | 942.25 | 0.53% | 46,435 |