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 |