Zydus Lifesciences Limited ZYDUSLIFE
NSE · India · Health Technology
INR 1,145.70-16.30 (-1.40%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,162.00 | -3.21% | INR 1,204.80 | INR 1,210.50 | INR 1,149.10 | 1.61M |
| 2026-09-29 | INR 1,200.50 | -1.19% | INR 1,217.60 | INR 1,232.10 | INR 1,200.50 | 2.37M |
| 2026-09-28 | INR 1,215.00 | +0.92% | INR 1,210.70 | INR 1,228.60 | INR 1,201.20 | 3.99M |
| 2026-09-25 | INR 1,203.90 | +2.00% | INR 1,185.50 | INR 1,208.60 | INR 1,182.40 |
| 1.99M |
| 2026-09-24 | INR 1,180.30 | +0.87% | INR 1,169.80 | INR 1,190.60 | INR 1,161.60 | 1.97M |
| 2026-09-23 | INR 1,170.10 | +0.67% | INR 1,156.00 | INR 1,175.00 | INR 1,156.00 | 1.09M |
| 2026-09-22 | INR 1,162.30 | +0.11% | INR 1,161.00 | INR 1,178.00 | INR 1,160.00 | 1.24M |
| 2026-09-21 | INR 1,161.00 | +0.09% | INR 1,155.00 | INR 1,173.50 | INR 1,152.10 | 864.43K |
| 2026-09-18 | INR 1,160.00 | +2.19% | INR 1,150.70 | INR 1,167.30 | INR 1,147.70 | 2.79M |
| 2026-09-17 | INR 1,135.10 | +2.49% | INR 1,103.50 | INR 1,139.90 | INR 1,100.10 | 1.09M |
| 2026-09-16 | INR 1,107.50 | +0.77% | INR 1,093.70 | INR 1,113.30 | INR 1,086.00 | 689.38K |
| 2026-09-15 | INR 1,099.00 | -1.80% | INR 1,120.10 | INR 1,124.50 | INR 1,099.00 | 522.67K |
| 2026-09-14 | INR 1,119.10 | 0.00% | INR 1,119.10 | INR 1,119.10 | INR 1,119.10 | 0 |
| 2026-09-11 | INR 1,119.10 | +0.12% | INR 1,114.00 | INR 1,135.50 | INR 1,104.60 | 1.04M |
| 2026-09-10 | INR 1,117.80 | -0.85% | INR 1,130.00 | INR 1,136.30 | INR 1,108.10 | 937.27K |
| 2026-09-09 | INR 1,127.40 | -1.58% | INR 1,150.00 | INR 1,158.00 | INR 1,126.50 | 1.19M |
| 2026-09-08 | INR 1,145.50 | -0.99% | INR 1,161.70 | INR 1,167.70 | INR 1,142.00 | 2.01M |
| 2026-09-07 | INR 1,156.90 | +3.29% | INR 1,114.20 | INR 1,163.00 | INR 1,114.10 | 2.11M |
| 2026-09-04 | INR 1,120.00 | -2.01% | INR 1,146.00 | INR 1,146.00 | INR 1,120.00 | 516.77K |
| 2026-09-03 | INR 1,143.00 | -0.97% | INR 1,154.20 | INR 1,157.80 | INR 1,130.50 | 962.10K |
| 2026-09-02 | INR 1,154.20 | -1.16% | INR 1,168.40 | INR 1,173.90 | INR 1,147.00 | 1.38M |
| 2026-09-01 | INR 1,167.80 | +0.56% | INR 1,167.30 | INR 1,183.00 | INR 1,152.00 | 1.07M |
| 2026-08-31 | INR 1,161.30 | -2.49% | INR 1,187.00 | INR 1,187.00 | INR 1,157.00 | 1.50M |
| 2026-08-28 | INR 1,191.00 | +0.15% | INR 1,190.00 | INR 1,198.90 | INR 1,170.60 | 1.29M |
| 2026-08-27 | INR 1,189.20 | +3.41% | INR 1,160.00 | INR 1,195.40 | INR 1,142.10 | 3.17M |
| 2026-08-26 | INR 1,150.00 | +2.27% | INR 1,127.40 | INR 1,150.50 | INR 1,117.80 | 1.40M |
| 2026-08-25 | INR 1,124.50 | +1.88% | INR 1,103.00 | INR 1,125.00 | INR 1,092.60 | 1.15M |
| 2026-08-24 | INR 1,103.80 | -1.45% | INR 1,112.70 | INR 1,117.50 | INR 1,098.00 | 857.49K |
| 2026-08-21 | INR 1,120.00 | +1.11% | INR 1,109.60 | INR 1,120.00 | INR 1,099.40 | 1.01M |
| 2026-08-20 | INR 1,107.70 | +0.29% | INR 1,117.00 | INR 1,124.00 | INR 1,105.80 | 987.96K |
| 2026-08-19 | INR 1,104.50 | -0.99% | INR 1,115.60 | INR 1,127.70 | INR 1,104.50 | 1.26M |
| 2026-08-18 | INR 1,115.60 | -1.41% | INR 1,131.90 | INR 1,144.10 | INR 1,115.60 | 810.13K |
| 2026-08-17 | INR 1,131.50 | -0.33% | INR 1,135.00 | INR 1,154.50 | INR 1,127.10 | 1.93M |
| 2026-08-14 | INR 1,135.20 | -2.75% | INR 1,168.90 | INR 1,173.30 | INR 1,135.20 | 804.34K |
| 2026-08-13 | INR 1,167.30 | -3.13% | INR 1,201.00 | INR 1,202.90 | INR 1,163.50 | 1.61M |
| 2026-08-12 | INR 1,205.00 | +1.18% | INR 1,190.00 | INR 1,205.00 | INR 1,151.00 | 4.57M |
| 2026-08-11 | INR 1,191.00 | +6.43% | INR 1,119.00 | INR 1,205.00 | INR 1,117.60 | 8.19M |
| 2026-08-10 | INR 1,119.00 | +0.43% | INR 1,115.00 | INR 1,124.90 | INR 1,112.50 | 932.42K |
| 2026-08-07 | INR 1,114.20 | +0.56% | INR 1,102.10 | INR 1,117.70 | INR 1,093.20 | 666.15K |
| 2026-08-06 | INR 1,108.00 | -1.17% | INR 1,121.00 | INR 1,122.80 | INR 1,101.50 | 597.00K |
| 2026-08-05 | INR 1,121.10 | -0.79% | INR 1,130.00 | INR 1,130.00 | INR 1,103.80 | 1.05M |
| 2026-08-04 | INR 1,130.00 | +0.80% | INR 1,125.00 | INR 1,130.00 | INR 1,113.10 | 1.09M |
| 2026-08-03 | INR 1,121.00 | -0.51% | INR 1,135.00 | INR 1,135.90 | INR 1,108.10 | 1.42M |
| 2026-07-31 | INR 1,126.80 | +1.05% | INR 1,124.90 | INR 1,134.30 | INR 1,117.70 | 721.02K |
| 2026-07-30 | INR 1,115.10 | -0.68% | INR 1,122.70 | INR 1,132.00 | INR 1,111.90 | 796.94K |
| 2026-07-29 | INR 1,122.70 | +2.14% | INR 1,098.00 | INR 1,130.00 | INR 1,097.90 | 1.10M |
| 2026-07-28 | INR 1,099.20 | -0.81% | INR 1,108.20 | INR 1,115.90 | INR 1,095.20 | 748.15K |
| 2026-07-27 | INR 1,108.20 | -0.05% | INR 1,111.90 | INR 1,126.20 | INR 1,104.40 | 607.25K |
| 2026-07-24 | INR 1,108.70 | -0.46% | INR 1,109.00 | INR 1,119.60 | INR 1,099.00 | 837.03K |
| 2026-07-23 | INR 1,113.80 | -1.11% | INR 1,120.00 | INR 1,129.00 | INR 1,106.50 | 907.15K |
| 2026-07-22 | INR 1,126.30 | -1.47% | INR 1,138.00 | INR 1,138.10 | INR 1,113.00 | 1.62M |
| 2026-07-21 | INR 1,143.10 | -0.51% | INR 1,148.10 | INR 1,149.80 | INR 1,138.00 | 622.32K |
| 2026-07-20 | INR 1,149.00 | +0.46% | INR 1,140.70 | INR 1,166.70 | INR 1,140.70 | 920.66K |
| 2026-07-17 | INR 1,143.70 | -0.88% | INR 1,150.00 | INR 1,156.70 | INR 1,134.80 | 1.24M |
| 2026-07-16 | INR 1,153.90 | -0.26% | INR 1,160.00 | INR 1,165.30 | INR 1,146.00 | 982.36K |
| 2026-07-15 | INR 1,156.90 | +2.06% | INR 1,145.10 | INR 1,169.70 | INR 1,134.80 | 2.03M |
| 2026-07-14 | INR 1,133.60 | +0.20% | INR 1,127.20 | INR 1,151.70 | INR 1,126.60 | 1.13M |
| 2026-07-13 | INR 1,131.30 | -1.69% | INR 1,142.90 | INR 1,155.70 | INR 1,128.50 | 1.51M |
| 2026-07-10 | INR 1,150.80 | -0.71% | INR 1,161.60 | INR 1,164.90 | INR 1,145.00 | 824.19K |
| 2026-07-09 | INR 1,159.00 | +0.96% | INR 1,148.00 | INR 1,171.30 | INR 1,144.90 | 986.79K |
| 2026-07-08 | INR 1,148.00 | -0.43% | INR 1,146.60 | INR 1,181.50 | INR 1,142.20 | 2.48M |
| 2026-07-07 | INR 1,153.00 | +0.44% | INR 1,147.90 | INR 1,168.80 | INR 1,144.40 | 1.52M |
| 2026-07-06 | INR 1,147.90 | +0.64% | INR 1,145.00 | INR 1,151.90 | INR 1,131.60 | 2.05M |
| 2026-07-03 | INR 1,140.60 | +3.71% | INR 1,105.00 | INR 1,142.90 | INR 1,104.10 | 1.86M |
| 2026-07-02 | INR 1,099.80 | -0.85% | INR 1,114.10 | INR 1,114.80 | INR 1,095.10 | 586.08K |
| 2026-07-01 | INR 1,109.20 | -0.31% | INR 1,112.90 | INR 1,125.90 | INR 1,105.50 | 1.01M |
| 2026-06-30 | INR 1,112.60 | -0.78% | INR 1,122.20 | INR 1,128.50 | INR 1,110.00 | 1.70M |
| 2026-06-29 | INR 1,121.30 | +1.81% | INR 1,104.70 | INR 1,125.30 | INR 1,099.00 | 1.98M |
| 2026-06-26 | INR 1,101.40 | 0.00% | INR 1,101.40 | INR 1,101.40 | INR 1,101.40 | 0 |
| 2026-06-25 | INR 1,101.40 | +0.19% | INR 1,100.00 | INR 1,113.30 | INR 1,096.30 | 1.18M |
| 2026-06-24 | INR 1,099.30 | -1.16% | INR 1,120.40 | INR 1,126.00 | INR 1,095.90 | 1.49M |
| 2026-06-23 | INR 1,112.20 | +2.46% | INR 1,094.00 | INR 1,124.50 | INR 1,087.30 | 2.43M |
| 2026-06-22 | INR 1,085.50 | +1.37% | INR 1,070.50 | INR 1,088.20 | INR 1,064.60 | 1.10M |
| 2026-06-19 | INR 1,070.80 | -0.34% | INR 1,074.40 | INR 1,083.00 | INR 1,065.00 | 887.23K |
| 2026-06-18 | INR 1,074.40 | +1.22% | INR 1,061.50 | INR 1,082.50 | INR 1,060.60 | 1.32M |
| 2026-06-17 | INR 1,061.40 | -1.60% | INR 1,069.90 | INR 1,077.80 | INR 1,053.80 | 2.50M |
| 2026-06-16 | INR 1,078.70 | -0.86% | INR 1,088.90 | INR 1,091.60 | INR 1,072.40 | 1.05M |
| 2026-06-15 | INR 1,088.10 | -1.50% | INR 1,110.00 | INR 1,112.10 | INR 1,086.00 | 1.14M |
| 2026-06-12 | INR 1,104.70 | -0.11% | INR 1,113.20 | INR 1,118.00 | INR 1,101.70 | 872.15K |
| 2026-06-11 | INR 1,105.90 | +0.69% | INR 1,095.00 | INR 1,110.40 | INR 1,091.20 | 728.34K |
| 2026-06-10 | INR 1,098.30 | -0.66% | INR 1,109.50 | INR 1,119.80 | INR 1,095.10 | 598.16K |
| 2026-06-09 | INR 1,105.60 | +1.66% | INR 1,087.60 | INR 1,111.00 | INR 1,085.50 | 1.30M |
| 2026-06-08 | INR 1,087.60 | -0.13% | INR 1,080.10 | INR 1,100.00 | INR 1,076.20 | 830.21K |
| 2026-06-05 | INR 1,089.00 | +0.41% | INR 1,085.10 | INR 1,097.00 | INR 1,082.20 | 919.21K |
| 2026-06-04 | INR 1,084.60 | +0.74% | INR 1,070.00 | INR 1,098.00 | INR 1,063.10 | 1.02M |
| 2026-06-03 | INR 1,076.60 | -0.16% | INR 1,078.10 | INR 1,081.10 | INR 1,048.90 | 1.40M |
| 2026-06-02 | INR 1,078.30 | -1.18% | INR 1,082.00 | INR 1,091.10 | INR 1,061.10 | 1.93M |
| 2026-06-01 | INR 1,091.20 | +1.25% | INR 1,081.00 | INR 1,108.90 | INR 1,071.80 | 2.05M |
| 2026-05-29 | INR 1,077.70 | -0.75% | INR 1,096.45 | INR 1,115.50 | INR 1,071.20 | 4.59M |
| 2026-05-28 | INR 1,085.80 | 0.00% | INR 1,085.80 | INR 1,085.80 | INR 1,085.80 | 0 |