Zydus Lifesciences Limited (BOM:532321)
India
· Delayed Price · Currency is INR 931.45
-3.75 (-0.40%)
At close: Dec 5, 2025
Zydus Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 934.55 | 936.60 | 929.50 | 931.45 | 931.45 | -0.40% | 10,837 |
| Dec 4, 2025 | 936.55 | 944.10 | 933.00 | 935.20 | 935.20 | -0.07% | 22,342 |
| Dec 3, 2025 | 942.40 | 947.25 | 930.65 | 935.90 | 935.90 | -0.69% | 23,932 |
| Dec 2, 2025 | 930.90 | 944.80 | 930.90 | 942.40 | 942.40 | 0.64% | 11,190 |
| Dec 1, 2025 | 944.95 | 944.95 | 930.90 | 936.40 | 936.40 | -0.62% | 11,861 |
| Nov 28, 2025 | 945.10 | 947.15 | 936.50 | 942.25 | 942.25 | 0.53% | 46,435 |
| Nov 27, 2025 | 943.65 | 949.25 | 929.20 | 937.25 | 937.25 | -0.34% | 11,491 |
| Nov 26, 2025 | 939.55 | 944.00 | 931.65 | 940.45 | 940.45 | 1.40% | 19,914 |
| Nov 25, 2025 | 927.25 | 935.00 | 922.80 | 927.50 | 927.50 | 0.10% | 7,247 |
| Nov 24, 2025 | 927.00 | 930.40 | 921.05 | 926.60 | 926.60 | 0.23% | 41,733 |
| Nov 21, 2025 | 930.00 | 930.15 | 921.00 | 924.50 | 924.50 | -0.33% | 21,006 |
| Nov 20, 2025 | 935.70 | 937.50 | 926.10 | 927.60 | 927.60 | -0.30% | 21,906 |
| Nov 19, 2025 | 935.05 | 935.10 | 926.55 | 930.40 | 930.40 | 0.23% | 11,697 |
| Nov 18, 2025 | 940.05 | 940.05 | 926.80 | 928.25 | 928.25 | -0.65% | 9,386 |
| Nov 17, 2025 | 949.00 | 949.00 | 932.85 | 934.30 | 934.30 | -1.02% | 32,504 |
| Nov 14, 2025 | 950.65 | 952.60 | 939.65 | 943.95 | 943.95 | -0.03% | 25,664 |
| Nov 13, 2025 | 959.45 | 959.45 | 940.20 | 944.20 | 944.20 | -0.74% | 8,582 |
| Nov 12, 2025 | 938.05 | 957.50 | 938.05 | 951.20 | 951.20 | 1.40% | 13,573 |
| Nov 11, 2025 | 948.35 | 948.35 | 935.60 | 938.05 | 938.05 | -0.95% | 11,995 |
| Nov 10, 2025 | 952.40 | 954.30 | 942.20 | 947.05 | 947.05 | 0.34% | 15,238 |
| Nov 7, 2025 | 939.45 | 945.80 | 927.00 | 943.80 | 943.80 | 0.81% | 17,982 |
| Nov 6, 2025 | 985.95 | 985.95 | 933.05 | 936.25 | 936.25 | -3.76% | 166,107 |
| Nov 4, 2025 | 981.70 | 987.35 | 968.80 | 972.85 | 972.85 | -0.81% | 19,334 |
| Nov 3, 2025 | 969.95 | 983.00 | 969.95 | 980.75 | 980.75 | 0.64% | 19,989 |
| Oct 31, 2025 | 986.10 | 992.50 | 972.95 | 974.50 | 974.50 | -1.20% | 24,848 |
| Oct 30, 2025 | 1,005.00 | 1,005.00 | 980.10 | 986.30 | 986.30 | -1.55% | 23,357 |
| Oct 29, 2025 | 1,001.50 | 1,015.15 | 999.35 | 1,001.80 | 1,001.80 | 0.04% | 104,017 |
| Oct 28, 2025 | 1,010.75 | 1,017.05 | 997.50 | 1,001.35 | 1,001.35 | -1.23% | 14,809 |
| Oct 27, 2025 | 1,006.05 | 1,014.85 | 1,003.50 | 1,013.85 | 1,013.85 | 0.82% | 23,006 |
| Oct 24, 2025 | 1,000.20 | 1,008.95 | 991.80 | 1,005.65 | 1,005.65 | -0.21% | 13,215 |
| Oct 23, 2025 | 1,011.00 | 1,012.50 | 1,002.70 | 1,007.80 | 1,007.80 | 0.79% | 58,469 |
| Oct 21, 2025 | 1,014.95 | 1,014.95 | 996.60 | 999.90 | 999.90 | -0.22% | 6,513 |
| Oct 20, 2025 | 985.65 | 1,007.60 | 985.65 | 1,002.15 | 1,002.15 | 1.50% | 26,955 |
| Oct 17, 2025 | 977.75 | 990.70 | 977.75 | 987.30 | 987.30 | 0.34% | 33,547 |
| Oct 16, 2025 | 976.15 | 988.60 | 975.00 | 984.00 | 984.00 | 0.69% | 14,084 |
| Oct 15, 2025 | 978.50 | 989.90 | 976.00 | 977.30 | 977.30 | -0.19% | 4,461 |
| Oct 14, 2025 | 992.75 | 996.00 | 974.60 | 979.15 | 979.15 | -1.45% | 29,744 |
| Oct 13, 2025 | 990.00 | 998.00 | 985.80 | 993.55 | 993.55 | 0.01% | 21,362 |
| Oct 10, 2025 | 996.05 | 1,009.60 | 986.85 | 993.45 | 993.45 | -0.26% | 52,848 |
| Oct 9, 2025 | 990.00 | 1,015.50 | 990.00 | 996.05 | 996.05 | 1.00% | 81,974 |
| Oct 8, 2025 | 982.05 | 992.00 | 982.05 | 986.15 | 986.15 | -0.16% | 10,227 |
| Oct 7, 2025 | 1,004.00 | 1,004.00 | 982.00 | 987.75 | 987.75 | -0.66% | 68,189 |
| Oct 6, 2025 | 988.00 | 997.00 | 975.20 | 994.30 | 994.30 | 0.56% | 19,541 |
| Oct 3, 2025 | 993.55 | 1,001.00 | 980.05 | 988.75 | 988.75 | -0.30% | 22,386 |
| Oct 1, 2025 | 981.80 | 997.45 | 981.80 | 991.75 | 991.75 | 1.02% | 6,235 |
| Sep 30, 2025 | 992.65 | 997.80 | 980.75 | 981.70 | 981.70 | -1.06% | 18,857 |
| Sep 29, 2025 | 972.05 | 995.20 | 972.05 | 992.25 | 992.25 | 1.66% | 131,889 |
| Sep 26, 2025 | 990.55 | 1,007.05 | 972.00 | 976.05 | 976.05 | -4.21% | 70,997 |
| Sep 25, 2025 | 1,030.55 | 1,042.40 | 1,016.60 | 1,018.90 | 1,018.90 | -1.57% | 25,344 |
| Sep 24, 2025 | 1,049.85 | 1,049.85 | 1,033.40 | 1,035.20 | 1,035.20 | -0.97% | 25,424 |