Zydus Lifesciences Limited (NSE:ZYDUSLIFE)
India
· Delayed Price · Currency is INR 931.45
-4.30 (-0.46%)
At close: Dec 5, 2025
Zydus Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 990.00 | 998.00 | 985.30 | 995.50 | 995.50 | 0.21% | 727,760 |
| Oct 10, 2025 | 997.90 | 1,010.00 | 987.00 | 993.45 | 993.45 | -0.10% | 1,559,044 |
| Oct 9, 2025 | 993.00 | 1,015.65 | 990.10 | 994.45 | 994.45 | 0.86% | 2,566,310 |
| Oct 8, 2025 | 987.90 | 993.25 | 981.90 | 985.95 | 985.95 | -0.20% | 858,560 |
| Oct 7, 2025 | 1,002.00 | 1,002.00 | 981.65 | 987.90 | 987.90 | -0.68% | 882,271 |
| Oct 6, 2025 | 988.30 | 997.20 | 975.30 | 994.65 | 994.65 | 0.64% | 364,990 |
| Oct 3, 2025 | 996.00 | 1,001.70 | 980.00 | 988.30 | 988.30 | -0.29% | 577,348 |
| Oct 1, 2025 | 981.00 | 998.65 | 981.00 | 991.15 | 991.15 | 0.94% | 560,905 |
| Sep 30, 2025 | 995.00 | 997.90 | 980.45 | 981.90 | 981.90 | -1.03% | 895,491 |
| Sep 29, 2025 | 975.00 | 995.35 | 975.00 | 992.10 | 992.10 | 1.75% | 1,029,788 |
| Sep 26, 2025 | 996.20 | 1,010.00 | 972.70 | 975.00 | 975.00 | -4.34% | 2,575,036 |
| Sep 25, 2025 | 1,035.45 | 1,042.40 | 1,016.45 | 1,019.25 | 1,019.25 | -1.62% | 1,146,210 |
| Sep 24, 2025 | 1,047.70 | 1,048.40 | 1,033.45 | 1,036.00 | 1,036.00 | -0.85% | 657,285 |
| Sep 23, 2025 | 1,035.50 | 1,048.00 | 1,030.30 | 1,044.85 | 1,044.85 | 0.88% | 544,814 |
| Sep 22, 2025 | 1,037.30 | 1,046.15 | 1,032.30 | 1,035.70 | 1,035.70 | -0.15% | 599,637 |
| Sep 19, 2025 | 1,050.00 | 1,059.05 | 1,034.00 | 1,037.30 | 1,037.30 | -1.01% | 1,054,747 |
| Sep 18, 2025 | 1,035.00 | 1,049.95 | 1,025.50 | 1,047.85 | 1,047.85 | 1.36% | 977,193 |
| Sep 17, 2025 | 1,035.00 | 1,038.95 | 1,030.00 | 1,033.80 | 1,033.80 | -0.07% | 754,208 |
| Sep 16, 2025 | 1,042.00 | 1,043.50 | 1,030.55 | 1,034.50 | 1,034.50 | -0.23% | 511,672 |
| Sep 15, 2025 | 1,047.00 | 1,047.00 | 1,033.05 | 1,036.90 | 1,036.90 | -0.75% | 391,508 |
| Sep 12, 2025 | 1,048.30 | 1,054.60 | 1,042.00 | 1,044.75 | 1,044.75 | 0.11% | 559,927 |
| Sep 11, 2025 | 1,039.60 | 1,048.00 | 1,030.30 | 1,043.60 | 1,043.60 | 0.38% | 537,049 |
| Sep 10, 2025 | 1,040.55 | 1,049.85 | 1,033.00 | 1,039.60 | 1,039.60 | 0.39% | 1,086,228 |
| Sep 9, 2025 | 1,010.00 | 1,038.70 | 1,009.20 | 1,035.60 | 1,035.60 | 2.57% | 1,228,793 |
| Sep 8, 2025 | 1,014.05 | 1,022.90 | 1,006.05 | 1,009.65 | 1,009.65 | -0.41% | 777,187 |
| Sep 5, 2025 | 1,022.00 | 1,039.05 | 1,005.00 | 1,013.85 | 1,013.85 | 0.19% | 1,860,389 |
| Sep 4, 2025 | 1,014.50 | 1,017.40 | 1,002.50 | 1,011.95 | 1,011.95 | 0.37% | 1,038,028 |
| Sep 3, 2025 | 1,004.00 | 1,013.95 | 999.25 | 1,008.20 | 1,008.20 | 1.21% | 1,683,054 |
| Sep 2, 2025 | 991.05 | 1,005.00 | 989.70 | 996.10 | 996.10 | 0.51% | 1,106,144 |
| Sep 1, 2025 | 988.00 | 998.10 | 987.00 | 991.05 | 991.05 | 1.02% | 1,463,193 |
| Aug 29, 2025 | 984.30 | 988.50 | 969.20 | 981.05 | 981.05 | 0.25% | 833,114 |
| Aug 28, 2025 | 987.85 | 990.55 | 968.40 | 978.60 | 978.60 | -0.94% | 1,108,790 |
| Aug 26, 2025 | 1,015.00 | 1,016.95 | 982.00 | 987.85 | 987.85 | -3.45% | 2,997,316 |
| Aug 25, 2025 | 992.05 | 1,029.50 | 990.90 | 1,023.15 | 1,023.15 | 3.47% | 2,565,579 |
| Aug 22, 2025 | 992.00 | 999.90 | 986.45 | 988.80 | 988.80 | 0.30% | 307,423 |
| Aug 21, 2025 | 983.30 | 997.60 | 978.40 | 985.80 | 985.80 | 0.25% | 716,876 |
| Aug 20, 2025 | 989.95 | 991.85 | 978.35 | 983.30 | 983.30 | -0.62% | 535,407 |
| Aug 19, 2025 | 986.50 | 997.00 | 984.50 | 989.45 | 989.45 | 0.30% | 718,678 |
| Aug 18, 2025 | 988.80 | 994.00 | 977.30 | 986.50 | 986.50 | -0.23% | 677,972 |
| Aug 14, 2025 | 993.55 | 1,002.85 | 982.20 | 988.80 | 988.80 | 0.02% | 717,164 |
| Aug 13, 2025 | 955.65 | 997.50 | 938.55 | 988.60 | 988.60 | 3.45% | 1,911,458 |
| Aug 12, 2025 | 955.55 | 969.00 | 948.00 | 955.65 | 955.65 | 0.01% | 912,710 |
| Aug 11, 2025 | 940.95 | 958.00 | 934.05 | 955.55 | 955.55 | 2.07% | 355,333 |
| Aug 8, 2025 | 949.80 | 952.05 | 932.05 | 936.15 | 936.15 | -0.88% | 589,784 |
| Aug 7, 2025 | 920.00 | 947.75 | 919.05 | 944.45 | 944.45 | 1.26% | 954,020 |
| Aug 6, 2025 | 956.00 | 959.05 | 930.00 | 932.70 | 932.70 | -2.87% | 1,059,453 |
| Aug 5, 2025 | 953.50 | 964.20 | 948.10 | 960.25 | 960.25 | 0.15% | 479,835 |
| Aug 4, 2025 | 949.95 | 962.00 | 946.55 | 958.85 | 958.85 | 1.03% | 621,617 |
| Aug 1, 2025 | 970.00 | 970.75 | 946.35 | 949.05 | 949.05 | -2.14% | 1,284,762 |
| Jul 31, 2025 | 975.05 | 986.45 | 961.10 | 969.80 | 969.80 | -2.55% | 1,187,065 |
| Jul 30, 2025 | 998.00 | 1,000.20 | 989.10 | 995.15 | 995.15 | 0.03% | 775,428 |
| Jul 29, 2025 | 985.00 | 997.95 | 980.55 | 994.85 | 994.85 | 1.50% | 943,918 |
| Jul 28, 2025 | 976.40 | 989.30 | 974.05 | 980.10 | 980.10 | 0.38% | 1,032,847 |
| Jul 25, 2025 | 967.20 | 981.95 | 960.50 | 976.40 | 976.40 | 0.53% | 1,188,906 |
| Jul 24, 2025 | 962.95 | 976.60 | 960.15 | 971.25 | 960.25 | 0.97% | 639,210 |
| Jul 23, 2025 | 957.70 | 963.20 | 954.50 | 961.95 | 951.06 | 0.54% | 417,511 |
| Jul 22, 2025 | 970.00 | 972.85 | 951.55 | 956.75 | 945.91 | -1.37% | 864,768 |
| Jul 21, 2025 | 974.00 | 980.35 | 968.90 | 970.00 | 959.01 | -0.51% | 961,832 |
| Jul 18, 2025 | 986.95 | 986.95 | 969.95 | 974.95 | 963.91 | -0.79% | 726,018 |
| Jul 17, 2025 | 975.50 | 984.95 | 972.35 | 982.75 | 971.62 | 1.43% | 669,080 |
| Jul 16, 2025 | 980.00 | 980.00 | 962.95 | 968.90 | 957.93 | 0.13% | 1,049,414 |
| Jul 15, 2025 | 971.00 | 975.75 | 961.50 | 967.65 | 956.69 | -0.08% | 553,271 |
| Jul 14, 2025 | 982.05 | 990.50 | 966.10 | 968.45 | 957.48 | -1.14% | 1,409,414 |