Zydus Lifesciences Limited (NSE:ZYDUSLIFE)
India
· Delayed Price · Currency is INR 917.40
+8.55 (0.94%)
Mar 10, 2026, 11:40 AM IST
Zydus Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 888.00 | 911.90 | 885.10 | 908.85 | 908.85 | -0.46% | 482,098 |
| Mar 6, 2026 | 914.65 | 919.50 | 905.80 | 913.05 | 913.05 | -0.17% | 456,550 |
| Mar 5, 2026 | 900.00 | 918.00 | 898.10 | 914.65 | 914.65 | 1.98% | 465,436 |
| Mar 4, 2026 | 894.00 | 903.90 | 889.00 | 896.90 | 896.90 | -1.10% | 1,277,388 |
| Mar 2, 2026 | 893.65 | 911.45 | 893.00 | 906.90 | 906.90 | -1.61% | 518,652 |
| Feb 27, 2026 | 939.90 | 939.90 | 916.55 | 921.70 | 921.70 | -1.79% | 1,044,991 |
| Feb 26, 2026 | 928.00 | 947.55 | 922.25 | 938.50 | 938.50 | 2.05% | 1,436,917 |
| Feb 25, 2026 | 903.50 | 921.00 | 902.10 | 919.65 | 919.65 | 1.75% | 564,586 |
| Feb 24, 2026 | 902.05 | 907.00 | 899.10 | 903.85 | 903.85 | -0.45% | 369,018 |
| Feb 23, 2026 | 906.95 | 910.05 | 900.00 | 907.95 | 907.95 | 0.80% | 354,284 |
| Feb 20, 2026 | 905.80 | 908.00 | 898.30 | 900.75 | 900.75 | -0.18% | 531,745 |
| Feb 19, 2026 | 919.75 | 919.75 | 900.30 | 902.40 | 902.40 | -0.84% | 736,002 |
| Feb 18, 2026 | 910.00 | 912.90 | 900.20 | 910.05 | 910.05 | 0.38% | 291,236 |
| Feb 17, 2026 | 910.00 | 914.15 | 903.55 | 906.65 | 906.65 | -0.42% | 234,313 |
| Feb 16, 2026 | 905.00 | 916.45 | 905.00 | 910.45 | 910.45 | 0.64% | 438,645 |
| Feb 13, 2026 | 920.95 | 923.40 | 897.30 | 904.70 | 904.70 | -1.76% | 474,515 |
| Feb 12, 2026 | 900.30 | 926.20 | 896.05 | 920.95 | 920.95 | 2.52% | 1,614,220 |
| Feb 11, 2026 | 888.90 | 899.80 | 882.00 | 898.30 | 898.30 | 1.24% | 843,961 |
| Feb 10, 2026 | 920.00 | 920.00 | 884.30 | 887.30 | 887.30 | -3.91% | 2,273,207 |
| Feb 9, 2026 | 897.45 | 933.35 | 884.00 | 923.45 | 923.45 | 3.97% | 2,082,620 |
| Feb 6, 2026 | 905.00 | 905.00 | 884.00 | 888.15 | 888.15 | -1.86% | 492,792 |
| Feb 5, 2026 | 909.25 | 910.00 | 896.60 | 905.00 | 905.00 | -0.03% | 419,002 |
| Feb 4, 2026 | 905.20 | 912.50 | 898.65 | 905.25 | 905.25 | 0.26% | 495,453 |
| Feb 3, 2026 | 901.00 | 916.85 | 895.25 | 902.90 | 902.90 | 2.64% | 1,050,230 |
| Feb 2, 2026 | 876.30 | 882.00 | 863.65 | 879.65 | 879.65 | 0.18% | 405,651 |
| Feb 1, 2026 | 881.00 | 897.00 | 875.95 | 878.10 | 878.10 | -0.81% | 173,242 |
| Jan 30, 2026 | 884.25 | 896.15 | 882.45 | 885.30 | 885.30 | -0.61% | 662,055 |
| Jan 29, 2026 | 893.00 | 894.00 | 881.15 | 890.70 | 890.70 | -0.69% | 403,045 |
| Jan 28, 2026 | 892.50 | 899.20 | 886.45 | 896.90 | 896.90 | 0.40% | 313,242 |
| Jan 27, 2026 | 890.00 | 894.95 | 879.90 | 893.35 | 893.35 | 1.29% | 490,213 |
| Jan 23, 2026 | 886.50 | 897.15 | 880.00 | 882.00 | 882.00 | -0.37% | 460,331 |
| Jan 22, 2026 | 876.25 | 888.00 | 875.80 | 885.30 | 885.30 | 1.03% | 469,855 |
| Jan 21, 2026 | 868.00 | 884.00 | 868.00 | 876.25 | 876.25 | 0.33% | 902,659 |
| Jan 20, 2026 | 881.20 | 888.00 | 869.20 | 873.40 | 873.40 | -0.87% | 899,558 |
| Jan 19, 2026 | 868.10 | 882.95 | 855.95 | 881.10 | 881.10 | 1.50% | 606,193 |
| Jan 16, 2026 | 888.00 | 891.00 | 865.40 | 868.10 | 868.10 | -1.77% | 1,052,948 |
| Jan 14, 2026 | 900.70 | 902.00 | 881.00 | 883.75 | 883.75 | -1.88% | 728,209 |
| Jan 13, 2026 | 902.00 | 902.05 | 885.45 | 900.70 | 900.70 | 0.63% | 493,965 |
| Jan 12, 2026 | 888.00 | 898.30 | 881.00 | 895.05 | 895.05 | 0.02% | 424,551 |
| Jan 9, 2026 | 906.95 | 913.55 | 890.50 | 894.90 | 894.90 | -1.39% | 797,148 |
| Jan 8, 2026 | 928.10 | 930.00 | 905.55 | 907.55 | 907.55 | -2.16% | 430,365 |
| Jan 7, 2026 | 928.00 | 941.00 | 923.20 | 927.55 | 927.55 | -0.38% | 518,054 |
| Jan 6, 2026 | 921.95 | 933.10 | 917.75 | 931.05 | 931.05 | 0.99% | 450,775 |
| Jan 5, 2026 | 915.10 | 924.85 | 911.45 | 921.95 | 921.95 | 0.55% | 442,298 |
| Jan 2, 2026 | 918.85 | 918.85 | 912.00 | 916.90 | 916.90 | 0.20% | 262,095 |
| Jan 1, 2026 | 919.80 | 921.15 | 907.10 | 915.05 | 915.05 | 0.08% | 472,472 |
| Dec 31, 2025 | 902.00 | 915.70 | 902.00 | 914.35 | 914.35 | 1.43% | 383,442 |
| Dec 30, 2025 | 904.00 | 906.00 | 896.75 | 901.45 | 901.45 | -0.35% | 721,717 |
| Dec 29, 2025 | 912.20 | 914.60 | 902.25 | 904.60 | 904.60 | -0.76% | 487,836 |
| Dec 26, 2025 | 917.85 | 920.00 | 909.00 | 911.55 | 911.55 | -0.68% | 304,792 |
| Dec 24, 2025 | 937.00 | 937.00 | 916.00 | 917.80 | 917.80 | -1.08% | 745,235 |
| Dec 23, 2025 | 918.20 | 932.25 | 915.45 | 927.80 | 927.80 | 1.05% | 320,217 |
| Dec 22, 2025 | 925.20 | 928.00 | 917.30 | 918.20 | 918.20 | -0.15% | 479,708 |
| Dec 19, 2025 | 915.10 | 929.60 | 911.25 | 919.60 | 919.60 | 0.65% | 799,834 |
| Dec 18, 2025 | 915.35 | 918.25 | 909.35 | 913.65 | 913.65 | -0.48% | 351,731 |
| Dec 17, 2025 | 915.55 | 920.45 | 914.10 | 918.10 | 918.10 | 0.41% | 531,484 |
| Dec 16, 2025 | 926.95 | 928.95 | 912.00 | 914.35 | 914.35 | -0.79% | 750,574 |
| Dec 15, 2025 | 929.00 | 929.00 | 916.10 | 921.60 | 921.60 | -0.81% | 397,336 |
| Dec 12, 2025 | 925.00 | 932.00 | 923.05 | 929.15 | 929.15 | 0.72% | 435,255 |
| Dec 11, 2025 | 920.00 | 927.20 | 919.80 | 922.55 | 922.55 | -0.11% | 519,404 |
| Dec 10, 2025 | 926.80 | 936.45 | 919.00 | 923.60 | 923.60 | 0.36% | 786,332 |
| Dec 9, 2025 | 924.60 | 927.25 | 912.60 | 920.25 | 920.25 | -0.47% | 1,334,688 |
| Dec 8, 2025 | 930.00 | 938.70 | 920.35 | 924.60 | 924.60 | -0.74% | 632,165 |
| Dec 5, 2025 | 936.00 | 937.00 | 929.25 | 931.45 | 931.45 | -0.46% | 892,186 |
| Dec 4, 2025 | 938.00 | 944.15 | 932.55 | 935.75 | 935.75 | 0.09% | 874,529 |
| Dec 3, 2025 | 941.00 | 947.00 | 930.50 | 934.95 | 934.95 | -0.82% | 1,158,530 |
| Dec 2, 2025 | 932.40 | 944.95 | 932.40 | 942.70 | 942.70 | 0.67% | 823,400 |
| Dec 1, 2025 | 942.10 | 944.90 | 930.50 | 936.45 | 936.45 | -0.64% | 534,206 |
| Nov 28, 2025 | 947.95 | 947.95 | 936.50 | 942.50 | 942.50 | 0.56% | 919,929 |
| Nov 27, 2025 | 944.60 | 948.80 | 928.85 | 937.25 | 937.25 | -0.35% | 768,619 |
| Nov 26, 2025 | 934.95 | 943.85 | 932.05 | 940.55 | 940.55 | 1.30% | 972,690 |
| Nov 25, 2025 | 928.95 | 934.80 | 922.45 | 928.50 | 928.50 | 0.20% | 508,282 |
| Nov 24, 2025 | 927.00 | 931.05 | 921.00 | 926.65 | 926.65 | 0.25% | 4,921,102 |
| Nov 21, 2025 | 930.00 | 931.95 | 920.50 | 924.30 | 924.30 | -0.40% | 470,759 |
| Nov 20, 2025 | 935.75 | 937.30 | 926.20 | 928.00 | 928.00 | -0.24% | 747,920 |
| Nov 19, 2025 | 933.00 | 935.15 | 925.75 | 930.20 | 930.20 | 0.19% | 659,272 |
| Nov 18, 2025 | 939.70 | 939.90 | 926.05 | 928.40 | 928.40 | -0.68% | 824,350 |
| Nov 17, 2025 | 948.00 | 949.95 | 932.15 | 934.75 | 934.75 | -1.03% | 873,274 |
| Nov 14, 2025 | 948.85 | 952.95 | 939.50 | 944.45 | 944.45 | 0.03% | 592,731 |
| Nov 13, 2025 | 951.00 | 952.60 | 940.10 | 944.15 | 944.15 | -0.76% | 698,519 |
| Nov 12, 2025 | 940.10 | 957.25 | 940.00 | 951.40 | 951.40 | 1.33% | 791,415 |
| Nov 11, 2025 | 949.00 | 950.00 | 935.05 | 938.90 | 938.90 | -1.00% | 1,819,775 |
| Nov 10, 2025 | 947.00 | 973.00 | 942.20 | 948.40 | 948.40 | 0.46% | 920,267 |
| Nov 7, 2025 | 938.45 | 946.80 | 926.85 | 944.10 | 944.10 | 0.79% | 667,543 |
| Nov 6, 2025 | 980.00 | 998.00 | 933.05 | 936.70 | 936.70 | -3.60% | 2,919,859 |
| Nov 4, 2025 | 983.05 | 987.60 | 968.05 | 971.70 | 971.70 | -0.95% | 444,915 |
| Nov 3, 2025 | 970.50 | 984.70 | 970.00 | 981.05 | 981.05 | 0.68% | 534,425 |
| Oct 31, 2025 | 986.15 | 992.95 | 973.50 | 974.45 | 974.45 | -1.19% | 458,973 |
| Oct 30, 2025 | 1,004.00 | 1,006.40 | 980.10 | 986.15 | 986.15 | -1.67% | 750,435 |
| Oct 29, 2025 | 1,003.30 | 1,015.40 | 999.20 | 1,002.90 | 1,002.90 | 0.16% | 730,755 |
| Oct 28, 2025 | 1,015.90 | 1,017.15 | 997.35 | 1,001.25 | 1,001.25 | -1.24% | 382,370 |
| Oct 27, 2025 | 1,013.55 | 1,014.90 | 1,003.00 | 1,013.85 | 1,013.85 | 0.89% | 506,495 |
| Oct 24, 2025 | 1,008.95 | 1,008.95 | 991.05 | 1,004.90 | 1,004.90 | -0.41% | 583,326 |
| Oct 23, 2025 | 1,013.95 | 1,013.95 | 1,003.05 | 1,009.00 | 1,009.00 | 0.95% | 693,670 |
| Oct 21, 2025 | 1,002.35 | 1,006.90 | 996.55 | 999.50 | 999.50 | -0.28% | 59,416 |
| Oct 20, 2025 | 988.00 | 1,016.00 | 988.00 | 1,002.35 | 1,002.35 | 1.49% | 820,061 |
| Oct 17, 2025 | 984.00 | 991.00 | 978.05 | 987.65 | 987.65 | 0.31% | 745,052 |
| Oct 16, 2025 | 977.30 | 989.00 | 974.75 | 984.60 | 984.60 | 0.75% | 832,737 |
| Oct 15, 2025 | 979.25 | 990.00 | 975.00 | 977.30 | 977.30 | -0.20% | 563,166 |
| Oct 14, 2025 | 995.00 | 997.45 | 974.55 | 979.25 | 979.25 | -1.63% | 827,749 |