Zydus Wellness Limited (NSE:ZYDUSWELL)
India
· Delayed Price · Currency is INR 409.80
-6.30 (-1.51%)
At close: Dec 5, 2025
Zydus Wellness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 416.10 | 416.55 | 408.00 | 409.80 | 409.80 | -1.51% | 128,999 |
| Dec 4, 2025 | 419.00 | 422.60 | 414.00 | 416.10 | 416.10 | -0.86% | 106,626 |
| Dec 3, 2025 | 426.20 | 426.55 | 414.15 | 419.70 | 419.70 | -1.37% | 185,355 |
| Dec 2, 2025 | 430.00 | 432.80 | 424.20 | 425.55 | 425.55 | -1.45% | 84,541 |
| Dec 1, 2025 | 434.60 | 434.60 | 424.20 | 431.80 | 431.80 | 0.31% | 181,213 |
| Nov 28, 2025 | 436.00 | 436.05 | 427.05 | 430.45 | 430.45 | -0.68% | 95,655 |
| Nov 27, 2025 | 439.00 | 439.35 | 432.00 | 433.40 | 433.40 | -0.69% | 78,696 |
| Nov 26, 2025 | 440.00 | 444.70 | 434.40 | 436.40 | 436.40 | -1.20% | 109,663 |
| Nov 25, 2025 | 445.00 | 446.05 | 432.40 | 441.70 | 441.70 | -1.53% | 155,936 |
| Nov 24, 2025 | 444.00 | 453.00 | 434.00 | 448.55 | 448.55 | 1.67% | 159,578 |
| Nov 21, 2025 | 458.75 | 458.80 | 438.75 | 441.20 | 441.20 | -3.28% | 138,638 |
| Nov 20, 2025 | 457.05 | 458.00 | 451.50 | 456.15 | 456.15 | 0.10% | 192,598 |
| Nov 19, 2025 | 452.45 | 458.65 | 448.15 | 455.70 | 455.70 | 0.82% | 117,168 |
| Nov 18, 2025 | 456.10 | 458.20 | 446.10 | 452.00 | 452.00 | -0.90% | 107,935 |
| Nov 17, 2025 | 456.60 | 457.65 | 446.00 | 456.10 | 456.10 | 0.39% | 198,008 |
| Nov 14, 2025 | 459.00 | 460.00 | 452.60 | 454.35 | 454.35 | -0.66% | 114,995 |
| Nov 13, 2025 | 460.00 | 466.00 | 455.80 | 457.35 | 457.35 | -0.78% | 135,002 |
| Nov 12, 2025 | 459.80 | 464.05 | 453.15 | 460.95 | 460.95 | 0.52% | 187,422 |
| Nov 11, 2025 | 461.55 | 462.95 | 452.00 | 458.55 | 458.55 | -0.66% | 89,848 |
| Nov 10, 2025 | 452.40 | 462.50 | 446.70 | 461.60 | 461.60 | 2.50% | 178,841 |
| Nov 7, 2025 | 445.00 | 452.50 | 436.75 | 450.35 | 450.35 | 1.48% | 176,149 |
| Nov 6, 2025 | 456.15 | 458.35 | 437.15 | 443.80 | 443.80 | -4.15% | 432,504 |
| Nov 4, 2025 | 478.00 | 481.10 | 456.95 | 463.00 | 463.00 | -3.50% | 213,260 |
| Nov 3, 2025 | 475.00 | 492.15 | 475.00 | 479.80 | 479.80 | 0.67% | 197,683 |
| Oct 31, 2025 | 492.70 | 492.70 | 474.00 | 476.60 | 476.60 | -2.30% | 156,540 |
| Oct 30, 2025 | 495.55 | 495.55 | 485.60 | 487.80 | 487.80 | -1.14% | 160,925 |
| Oct 29, 2025 | 496.90 | 498.00 | 487.10 | 493.45 | 493.45 | -0.09% | 185,371 |
| Oct 28, 2025 | 491.70 | 497.90 | 484.35 | 493.90 | 493.90 | 0.91% | 233,288 |
| Oct 27, 2025 | 484.90 | 491.40 | 481.00 | 489.45 | 489.45 | 0.94% | 183,809 |
| Oct 24, 2025 | 493.20 | 493.60 | 475.70 | 484.90 | 484.90 | -1.24% | 285,864 |
| Oct 23, 2025 | 491.00 | 502.35 | 480.15 | 491.00 | 491.00 | 0.47% | 839,943 |
| Oct 21, 2025 | 473.55 | 494.00 | 472.50 | 488.70 | 488.70 | 4.13% | 162,862 |
| Oct 20, 2025 | 464.20 | 494.00 | 460.30 | 469.30 | 469.30 | 1.82% | 738,491 |
| Oct 17, 2025 | 472.20 | 474.40 | 458.40 | 460.90 | 460.90 | -1.98% | 213,813 |
| Oct 16, 2025 | 470.00 | 479.70 | 461.30 | 470.20 | 470.20 | 1.25% | 480,331 |
| Oct 15, 2025 | 451.00 | 465.75 | 444.90 | 464.40 | 464.40 | 3.67% | 255,692 |
| Oct 14, 2025 | 458.40 | 461.80 | 444.25 | 447.95 | 447.95 | -1.78% | 223,159 |
| Oct 13, 2025 | 456.90 | 468.95 | 454.60 | 456.05 | 456.05 | 0.01% | 358,510 |
| Oct 10, 2025 | 456.70 | 463.50 | 449.25 | 456.00 | 456.00 | 0.55% | 205,575 |
| Oct 9, 2025 | 462.50 | 464.60 | 450.80 | 453.50 | 453.50 | -1.20% | 161,068 |
| Oct 8, 2025 | 448.40 | 461.90 | 445.55 | 459.00 | 459.00 | 1.93% | 241,259 |
| Oct 7, 2025 | 455.00 | 457.80 | 448.85 | 450.30 | 450.30 | -0.44% | 139,697 |
| Oct 6, 2025 | 454.00 | 462.15 | 450.00 | 452.30 | 452.30 | -2.62% | 204,451 |
| Oct 3, 2025 | 459.85 | 466.90 | 455.20 | 464.45 | 464.45 | 1.00% | 120,454 |
| Oct 1, 2025 | 458.35 | 469.40 | 457.80 | 459.85 | 459.85 | 0.58% | 175,196 |
| Sep 30, 2025 | 483.90 | 483.90 | 453.30 | 457.20 | 457.20 | -6.02% | 459,667 |
| Sep 29, 2025 | 482.80 | 498.50 | 470.10 | 486.50 | 486.50 | 0.87% | 364,292 |
| Sep 26, 2025 | 474.00 | 485.00 | 465.50 | 482.30 | 482.30 | 1.71% | 372,367 |
| Sep 25, 2025 | 486.90 | 487.20 | 470.60 | 474.20 | 474.20 | -2.37% | 165,971 |
| Sep 24, 2025 | 473.40 | 489.00 | 462.00 | 485.70 | 485.70 | 2.51% | 458,218 |
| Sep 23, 2025 | 496.30 | 501.30 | 471.20 | 473.80 | 473.80 | -4.78% | 428,510 |
| Sep 22, 2025 | 517.00 | 517.00 | 491.90 | 497.60 | 497.60 | -3.55% | 520,890 |
| Sep 19, 2025 | 515.90 | 530.90 | 497.80 | 515.90 | 515.90 | -0.96% | 1,391,566 |
| Sep 18, 2025 | 521.90 | 529.70 | 515.50 | 520.90 | 520.90 | 1.02% | 375,515 |
| Sep 17, 2025 | 524.50 | 525.00 | 513.04 | 515.64 | 515.64 | -1.64% | 398,430 |
| Sep 16, 2025 | 510.00 | 525.00 | 508.48 | 524.26 | 524.26 | 2.97% | 683,490 |
| Sep 15, 2025 | 509.98 | 523.40 | 503.22 | 509.14 | 509.14 | 0.34% | 645,790 |
| Sep 12, 2025 | 507.00 | 524.60 | 502.02 | 507.40 | 507.40 | -0.58% | 819,270 |
| Sep 11, 2025 | 497.02 | 513.20 | 487.52 | 510.38 | 510.38 | 2.61% | 842,690 |
| Sep 10, 2025 | 494.00 | 499.18 | 484.38 | 497.38 | 497.38 | 0.56% | 480,230 |
| Sep 9, 2025 | 482.54 | 495.20 | 478.52 | 494.60 | 494.60 | 3.04% | 499,890 |
| Sep 8, 2025 | 485.80 | 495.66 | 475.22 | 480.02 | 480.02 | -1.10% | 977,320 |
| Sep 5, 2025 | 486.00 | 503.40 | 480.40 | 485.38 | 485.38 | 0.13% | 1,401,135 |
| Sep 4, 2025 | 468.14 | 490.80 | 462.10 | 484.76 | 484.76 | 4.10% | 1,782,070 |
| Sep 3, 2025 | 450.70 | 470.00 | 443.28 | 465.68 | 465.68 | 3.32% | 1,281,185 |
| Sep 2, 2025 | 447.52 | 457.20 | 444.26 | 450.70 | 450.70 | 1.61% | 1,076,930 |
| Sep 1, 2025 | 414.00 | 449.94 | 413.00 | 443.56 | 443.56 | 9.86% | 6,339,335 |
| Aug 29, 2025 | 408.00 | 409.00 | 401.00 | 403.74 | 403.74 | -0.61% | 142,730 |
| Aug 28, 2025 | 405.26 | 408.24 | 398.58 | 406.20 | 406.20 | 0.91% | 172,650 |
| Aug 26, 2025 | 393.00 | 407.00 | 390.50 | 402.52 | 402.52 | 1.45% | 235,170 |
| Aug 25, 2025 | 400.00 | 403.16 | 394.40 | 396.76 | 396.76 | -0.73% | 147,405 |
| Aug 22, 2025 | 400.00 | 401.38 | 393.62 | 399.66 | 399.66 | -0.22% | 168,420 |
| Aug 21, 2025 | 401.00 | 404.16 | 397.00 | 400.56 | 400.56 | 0.54% | 256,200 |
| Aug 20, 2025 | 405.80 | 405.80 | 395.32 | 398.40 | 398.40 | -1.31% | 291,475 |
| Aug 19, 2025 | 406.00 | 409.80 | 395.80 | 403.68 | 403.68 | 0.43% | 374,500 |
| Aug 18, 2025 | 389.00 | 402.98 | 389.00 | 401.94 | 401.94 | 4.14% | 182,205 |
| Aug 14, 2025 | 389.20 | 394.28 | 384.98 | 385.96 | 385.96 | -0.97% | 162,835 |
| Aug 13, 2025 | 386.60 | 395.00 | 386.12 | 389.74 | 389.74 | 0.38% | 135,930 |
| Aug 12, 2025 | 388.32 | 392.32 | 385.40 | 388.28 | 388.28 | -0.01% | 88,985 |
| Aug 11, 2025 | 389.98 | 391.04 | 383.80 | 388.30 | 388.30 | 0.26% | 133,315 |
| Aug 8, 2025 | 386.34 | 393.92 | 383.54 | 387.30 | 387.30 | 0.25% | 116,720 |
| Aug 7, 2025 | 388.14 | 391.60 | 385.00 | 386.34 | 386.34 | -1.36% | 125,800 |
| Aug 6, 2025 | 398.90 | 401.88 | 390.00 | 391.68 | 391.68 | -1.24% | 186,035 |
| Aug 5, 2025 | 411.34 | 411.34 | 395.34 | 396.58 | 396.58 | -3.59% | 197,020 |
| Aug 4, 2025 | 416.00 | 416.00 | 404.40 | 411.34 | 411.34 | -0.34% | 157,655 |
| Aug 1, 2025 | 405.00 | 422.24 | 401.70 | 412.76 | 412.76 | 1.71% | 398,015 |
| Jul 31, 2025 | 405.00 | 409.00 | 395.94 | 405.82 | 405.82 | -1.25% | 150,410 |
| Jul 30, 2025 | 404.62 | 415.98 | 388.00 | 410.94 | 410.94 | 2.10% | 1,152,655 |
| Jul 29, 2025 | 403.60 | 408.50 | 400.40 | 402.50 | 402.50 | -0.95% | 121,530 |
| Jul 28, 2025 | 420.52 | 429.80 | 403.62 | 406.36 | 406.36 | -3.37% | 155,425 |
| Jul 25, 2025 | 429.88 | 431.48 | 418.58 | 420.52 | 420.52 | -1.66% | 223,860 |
| Jul 24, 2025 | 417.74 | 431.20 | 417.74 | 427.62 | 427.62 | 2.37% | 563,530 |
| Jul 23, 2025 | 413.00 | 419.32 | 408.00 | 417.74 | 417.74 | 1.68% | 267,200 |
| Jul 22, 2025 | 420.88 | 421.36 | 410.00 | 410.84 | 410.84 | -1.87% | 243,970 |
| Jul 21, 2025 | 420.02 | 422.86 | 415.52 | 418.68 | 418.68 | -0.03% | 397,075 |
| Jul 18, 2025 | 421.26 | 423.80 | 416.04 | 418.80 | 418.80 | -0.39% | 405,410 |
| Jul 17, 2025 | 401.98 | 423.20 | 401.38 | 420.42 | 420.42 | 4.86% | 445,080 |
| Jul 16, 2025 | 405.00 | 407.00 | 400.10 | 400.94 | 400.94 | -0.85% | 303,840 |
| Jul 15, 2025 | 403.60 | 410.14 | 402.28 | 404.36 | 404.36 | 0.52% | 158,685 |
| Jul 14, 2025 | 405.90 | 408.76 | 396.48 | 402.28 | 402.28 | -0.38% | 398,195 |