Zydus Lifesciences Limited (NSE:ZYDUSLIFE)
India
· Delayed Price · Currency is INR 910.85
-0.45 (-0.05%)
Apr 29, 2026, 3:30 PM IST
Zydus Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 915.00 | 922.00 | 908.65 | 910.85 | 910.85 | -0.05% | 590,232 |
| Apr 28, 2026 | 925.00 | 925.00 | 905.00 | 911.30 | 911.30 | -3.02% | 1,542,977 |
| Apr 27, 2026 | 929.60 | 953.90 | 922.30 | 939.65 | 939.65 | 1.32% | 1,176,377 |
| Apr 24, 2026 | 948.00 | 951.75 | 922.55 | 927.40 | 927.40 | -2.00% | 701,337 |
| Apr 23, 2026 | 927.00 | 962.90 | 921.70 | 946.35 | 946.35 | 1.77% | 1,693,451 |
| Apr 22, 2026 | 926.00 | 933.50 | 922.05 | 929.90 | 929.90 | 0.14% | 290,532 |
| Apr 21, 2026 | 936.00 | 937.00 | 926.15 | 928.60 | 928.60 | -0.84% | 318,304 |
| Apr 20, 2026 | 945.00 | 949.10 | 932.00 | 936.50 | 936.50 | -0.79% | 459,049 |
| Apr 17, 2026 | 940.00 | 948.00 | 935.00 | 943.95 | 943.95 | 0.52% | 504,613 |
| Apr 16, 2026 | 939.00 | 948.00 | 930.20 | 939.10 | 939.10 | 0.33% | 581,117 |
| Apr 15, 2026 | 925.55 | 938.00 | 919.00 | 936.05 | 936.05 | 1.48% | 516,172 |
| Apr 13, 2026 | 902.70 | 930.50 | 893.40 | 922.40 | 922.40 | 0.76% | 579,363 |
| Apr 10, 2026 | 907.05 | 917.00 | 900.00 | 915.40 | 915.40 | 1.46% | 614,336 |
| Apr 9, 2026 | 891.20 | 909.90 | 888.55 | 902.25 | 902.25 | 1.20% | 705,255 |
| Apr 8, 2026 | 897.00 | 897.00 | 879.55 | 891.55 | 891.55 | 2.07% | 748,386 |
| Apr 7, 2026 | 866.30 | 877.85 | 854.45 | 873.50 | 873.50 | 0.83% | 682,225 |
| Apr 6, 2026 | 870.00 | 870.00 | 853.05 | 866.30 | 866.30 | 0.24% | 519,512 |
| Apr 2, 2026 | 860.00 | 866.00 | 835.50 | 864.25 | 864.25 | 0.12% | 1,013,019 |
| Apr 1, 2026 | 888.00 | 900.00 | 857.10 | 863.20 | 863.20 | -0.92% | 768,431 |
| Mar 30, 2026 | 885.00 | 892.20 | 869.10 | 871.20 | 871.20 | -2.84% | 1,126,058 |
| Mar 27, 2026 | 901.95 | 910.40 | 894.00 | 896.70 | 896.70 | -0.77% | 940,085 |
| Mar 25, 2026 | 888.05 | 914.00 | 886.50 | 903.70 | 903.70 | 1.95% | 574,279 |
| Mar 24, 2026 | 879.90 | 888.90 | 865.10 | 886.40 | 886.40 | 3.00% | 428,190 |
| Mar 23, 2026 | 890.45 | 899.00 | 858.00 | 860.60 | 860.60 | -3.36% | 662,395 |
| Mar 20, 2026 | 880.20 | 896.00 | 880.20 | 890.50 | 890.50 | 1.64% | 424,095 |
| Mar 19, 2026 | 891.00 | 894.80 | 874.00 | 876.15 | 876.15 | -2.61% | 366,164 |
| Mar 18, 2026 | 891.15 | 905.95 | 889.00 | 899.60 | 899.60 | 1.10% | 455,746 |
| Mar 17, 2026 | 895.00 | 902.70 | 887.85 | 889.80 | 889.80 | 0.33% | 711,312 |
| Mar 16, 2026 | 907.10 | 911.90 | 877.10 | 886.90 | 886.90 | -2.10% | 726,548 |
| Mar 13, 2026 | 913.20 | 924.60 | 901.50 | 905.90 | 905.90 | -1.20% | 862,444 |
| Mar 12, 2026 | 918.50 | 926.60 | 909.50 | 916.90 | 916.90 | -0.53% | 462,276 |
| Mar 11, 2026 | 923.10 | 936.15 | 918.00 | 921.75 | 921.75 | -0.15% | 565,317 |
| Mar 10, 2026 | 915.00 | 927.00 | 909.00 | 923.10 | 923.10 | 1.57% | 549,015 |
| 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 |