Zydus Wellness Limited (NSE:ZYDUSWELL)
India
· Delayed Price · Currency is INR 500.45
+10.95 (2.24%)
Apr 29, 2026, 3:30 PM IST
Zydus Wellness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 491.90 | 502.00 | 486.30 | 502.00 | - | 2.55% | 378,243 |
| Apr 28, 2026 | 492.75 | 495.00 | 483.55 | 489.50 | 489.50 | -0.66% | 266,502 |
| Apr 27, 2026 | 481.00 | 496.45 | 477.10 | 492.75 | 492.75 | 0.39% | 584,936 |
| Apr 24, 2026 | 499.00 | 504.20 | 481.20 | 490.85 | 490.85 | -1.60% | 429,201 |
| Apr 23, 2026 | 503.25 | 514.90 | 496.55 | 498.85 | 498.85 | -0.87% | 524,513 |
| Apr 22, 2026 | 511.30 | 513.45 | 501.70 | 503.25 | 503.25 | -0.68% | 402,359 |
| Apr 21, 2026 | 502.85 | 534.35 | 500.50 | 506.70 | 506.70 | 1.45% | 3,954,559 |
| Apr 20, 2026 | 503.85 | 503.85 | 491.00 | 499.45 | 499.45 | 0.04% | 390,666 |
| Apr 17, 2026 | 502.50 | 522.00 | 493.20 | 499.25 | 499.25 | -0.61% | 900,650 |
| Apr 16, 2026 | 509.00 | 514.45 | 497.15 | 502.30 | 502.30 | -1.44% | 744,608 |
| Apr 15, 2026 | 518.95 | 524.25 | 505.15 | 509.65 | 509.65 | -1.57% | 1,612,132 |
| Apr 13, 2026 | 489.00 | 552.40 | 489.00 | 517.80 | 517.80 | 5.73% | 29,097,390 |
| Apr 10, 2026 | 489.50 | 497.25 | 483.05 | 489.75 | 489.75 | 0.05% | 385,399 |
| Apr 9, 2026 | 481.90 | 493.80 | 478.30 | 489.50 | 489.50 | 1.58% | 679,380 |
| Apr 8, 2026 | 504.00 | 507.15 | 472.00 | 481.90 | 481.90 | -2.96% | 2,169,903 |
| Apr 7, 2026 | 502.00 | 513.60 | 490.00 | 496.60 | 496.60 | -2.50% | 3,149,468 |
| Apr 6, 2026 | 447.55 | 527.65 | 447.25 | 509.35 | 509.35 | 14.96% | 28,657,780 |
| Apr 2, 2026 | 430.00 | 449.00 | 420.30 | 443.05 | 443.05 | 1.68% | 312,212 |
| Apr 1, 2026 | 445.00 | 445.00 | 431.10 | 435.75 | 435.75 | 2.20% | 194,848 |
| Mar 30, 2026 | 442.10 | 442.15 | 423.00 | 426.35 | 426.35 | -4.43% | 334,233 |
| Mar 27, 2026 | 451.00 | 462.00 | 433.85 | 446.10 | 446.10 | -2.59% | 1,227,688 |
| Mar 25, 2026 | 440.00 | 470.00 | 428.80 | 457.95 | 457.95 | 3.95% | 501,735 |
| Mar 24, 2026 | 421.00 | 444.00 | 417.25 | 440.55 | 440.55 | 6.30% | 731,568 |
| Mar 23, 2026 | 415.00 | 418.45 | 404.25 | 414.45 | 414.45 | -2.40% | 272,662 |
| Mar 20, 2026 | 414.50 | 429.00 | 412.15 | 424.65 | 424.65 | 2.45% | 620,030 |
| Mar 19, 2026 | 420.00 | 430.00 | 411.00 | 414.50 | 414.50 | -3.46% | 459,435 |
| Mar 18, 2026 | 420.00 | 434.90 | 420.00 | 429.35 | 429.35 | 1.74% | 1,061,178 |
| Mar 17, 2026 | 425.80 | 439.80 | 412.00 | 422.00 | 422.00 | -0.87% | 2,465,422 |
| Mar 16, 2026 | 418.00 | 439.45 | 405.00 | 425.70 | 425.70 | 5.31% | 24,721,330 |
| Mar 13, 2026 | 387.00 | 450.65 | 383.40 | 404.25 | 404.25 | 3.95% | 48,286,539 |
| Mar 12, 2026 | 388.60 | 390.65 | 376.90 | 388.90 | 388.90 | 1.20% | 63,154 |
| Mar 11, 2026 | 378.65 | 389.80 | 378.65 | 384.30 | 384.30 | 1.49% | 69,641 |
| Mar 10, 2026 | 376.50 | 381.45 | 374.25 | 378.65 | 378.65 | 1.38% | 65,082 |
| Mar 9, 2026 | 374.00 | 376.00 | 367.95 | 373.50 | 373.50 | -2.02% | 134,200 |
| Mar 6, 2026 | 381.00 | 386.60 | 380.00 | 381.20 | 381.20 | -0.47% | 67,849 |
| Mar 5, 2026 | 379.25 | 385.90 | 375.10 | 383.00 | 383.00 | 1.56% | 77,580 |
| Mar 4, 2026 | 378.40 | 382.50 | 371.30 | 377.10 | 377.10 | -0.49% | 131,836 |
| Mar 2, 2026 | 367.60 | 384.15 | 367.55 | 378.95 | 378.95 | -1.55% | 172,585 |
| Feb 27, 2026 | 386.70 | 389.10 | 378.10 | 384.90 | 384.90 | 0.01% | 257,971 |
| Feb 26, 2026 | 393.95 | 396.50 | 382.35 | 384.85 | 384.85 | -2.25% | 162,847 |
| Feb 25, 2026 | 401.80 | 402.45 | 390.00 | 393.70 | 393.70 | -1.33% | 87,399 |
| Feb 24, 2026 | 406.65 | 406.65 | 395.00 | 399.00 | 399.00 | -1.88% | 69,035 |
| Feb 23, 2026 | 400.05 | 410.95 | 399.40 | 406.65 | 406.65 | 1.85% | 92,099 |
| Feb 20, 2026 | 400.30 | 401.35 | 394.05 | 399.25 | 399.25 | -0.26% | 80,027 |
| Feb 19, 2026 | 402.75 | 404.60 | 397.20 | 400.30 | 400.30 | -0.36% | 84,428 |
| Feb 18, 2026 | 405.00 | 407.75 | 400.15 | 401.75 | 401.75 | -0.95% | 79,461 |
| Feb 17, 2026 | 402.00 | 407.05 | 399.25 | 405.60 | 405.60 | 1.20% | 76,389 |
| Feb 16, 2026 | 407.30 | 407.30 | 397.20 | 400.80 | 400.80 | -1.60% | 82,373 |
| Feb 13, 2026 | 406.55 | 410.00 | 396.80 | 407.30 | 407.30 | 0.18% | 88,266 |
| Feb 12, 2026 | 416.45 | 416.45 | 404.00 | 406.55 | 406.55 | -1.79% | 101,783 |
| Feb 11, 2026 | 416.65 | 418.75 | 410.15 | 413.95 | 413.95 | -0.66% | 88,389 |
| Feb 10, 2026 | 411.90 | 418.05 | 407.20 | 416.70 | 416.70 | 2.35% | 160,190 |
| Feb 9, 2026 | 388.60 | 409.00 | 386.60 | 407.15 | 407.15 | 4.77% | 369,553 |
| Feb 6, 2026 | 392.45 | 395.05 | 386.00 | 388.60 | 388.60 | -0.98% | 153,091 |
| Feb 5, 2026 | 400.00 | 402.00 | 390.45 | 392.45 | 392.45 | -2.19% | 208,097 |
| Feb 4, 2026 | 420.00 | 421.40 | 399.30 | 401.25 | 401.25 | -4.21% | 371,625 |
| Feb 3, 2026 | 442.80 | 447.00 | 414.20 | 418.90 | 418.90 | -3.72% | 1,075,805 |
| Feb 2, 2026 | 440.20 | 442.05 | 422.55 | 435.10 | 435.10 | -1.16% | 106,399 |
| Feb 1, 2026 | 451.90 | 451.90 | 436.85 | 440.20 | 440.20 | -1.81% | 45,667 |
| Jan 30, 2026 | 420.50 | 451.90 | 420.40 | 448.30 | 448.30 | 3.97% | 162,338 |
| Jan 29, 2026 | 423.35 | 433.50 | 417.95 | 431.20 | 431.20 | 1.85% | 131,491 |
| Jan 28, 2026 | 421.20 | 426.85 | 416.30 | 423.35 | 423.35 | 0.73% | 110,500 |
| Jan 27, 2026 | 418.00 | 431.00 | 413.05 | 420.30 | 420.30 | 0.42% | 183,478 |
| Jan 23, 2026 | 431.95 | 432.40 | 416.80 | 418.55 | 418.55 | -3.05% | 73,242 |
| Jan 22, 2026 | 425.70 | 435.00 | 425.40 | 431.70 | 431.70 | 1.48% | 103,170 |
| Jan 21, 2026 | 418.80 | 429.70 | 410.15 | 425.40 | 425.40 | 2.09% | 157,978 |
| Jan 20, 2026 | 425.20 | 426.85 | 413.55 | 416.70 | 416.70 | -2.01% | 194,843 |
| Jan 19, 2026 | 439.70 | 440.00 | 420.00 | 425.25 | 425.25 | -3.29% | 216,032 |
| Jan 16, 2026 | 446.00 | 448.70 | 433.30 | 439.70 | 439.70 | -0.92% | 127,170 |
| Jan 14, 2026 | 439.00 | 445.00 | 432.65 | 443.80 | 443.80 | 0.51% | 105,709 |
| Jan 13, 2026 | 442.95 | 446.25 | 436.70 | 441.55 | 441.55 | 0.06% | 86,593 |
| Jan 12, 2026 | 444.85 | 444.85 | 430.50 | 441.30 | 441.30 | -0.80% | 169,140 |
| Jan 9, 2026 | 454.45 | 454.45 | 441.00 | 444.85 | 444.85 | -2.12% | 137,251 |
| Jan 8, 2026 | 469.00 | 471.00 | 447.60 | 454.50 | 454.50 | -4.07% | 195,297 |
| Jan 7, 2026 | 478.00 | 486.80 | 465.45 | 473.80 | 473.80 | -0.96% | 235,543 |
| Jan 6, 2026 | 482.70 | 486.00 | 471.25 | 478.40 | 478.40 | -0.89% | 171,702 |
| Jan 5, 2026 | 470.00 | 485.35 | 466.10 | 482.70 | 482.70 | 2.38% | 385,349 |
| Jan 2, 2026 | 465.50 | 475.25 | 453.50 | 471.50 | 471.50 | 1.56% | 566,201 |
| Jan 1, 2026 | 457.90 | 483.40 | 455.40 | 464.25 | 464.25 | 2.12% | 1,853,302 |
| Dec 31, 2025 | 432.00 | 482.40 | 428.00 | 454.60 | 454.60 | 7.22% | 8,536,641 |
| Dec 30, 2025 | 424.35 | 428.60 | 421.35 | 424.00 | 424.00 | -0.08% | 62,243 |
| Dec 29, 2025 | 424.00 | 428.80 | 420.95 | 424.35 | 424.35 | -0.01% | 84,047 |
| Dec 26, 2025 | 428.25 | 428.25 | 421.90 | 424.40 | 424.40 | -0.47% | 77,760 |
| Dec 24, 2025 | 430.30 | 435.25 | 425.00 | 426.40 | 426.40 | -0.48% | 70,289 |
| Dec 23, 2025 | 432.55 | 432.55 | 421.70 | 428.45 | 428.45 | -0.56% | 111,954 |
| Dec 22, 2025 | 426.10 | 434.45 | 422.70 | 430.85 | 430.85 | 1.11% | 80,561 |
| Dec 19, 2025 | 428.20 | 430.95 | 421.00 | 426.10 | 426.10 | 0.18% | 86,511 |
| Dec 18, 2025 | 424.65 | 427.30 | 419.10 | 425.35 | 425.35 | -0.34% | 77,837 |
| Dec 17, 2025 | 428.00 | 429.40 | 422.00 | 426.80 | 426.80 | 0.40% | 79,447 |
| Dec 16, 2025 | 428.50 | 428.50 | 421.05 | 425.10 | 425.10 | -0.44% | 71,767 |
| Dec 15, 2025 | 428.20 | 428.95 | 420.40 | 427.00 | 427.00 | 0.14% | 74,969 |
| Dec 12, 2025 | 426.95 | 429.50 | 422.10 | 426.40 | 426.40 | 0.39% | 90,536 |
| Dec 11, 2025 | 423.85 | 429.30 | 416.30 | 424.75 | 424.75 | 0.01% | 78,716 |
| Dec 10, 2025 | 425.90 | 432.25 | 421.60 | 424.70 | 424.70 | 0.20% | 127,658 |
| Dec 9, 2025 | 411.05 | 426.50 | 406.35 | 423.85 | 423.85 | 2.78% | 118,670 |
| Dec 8, 2025 | 409.80 | 414.90 | 404.00 | 412.40 | 412.40 | 0.63% | 229,564 |
| 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 |