Zydus Wellness Limited ZYDUSWELL
NSE · India · Consumer Non-Durables
INR 498.65-14.15 (-2.76%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 493.25 | -3.81% | INR 512.20 | INR 515.25 | INR 490.20 | 151.84K |
| 2026-09-30 | INR 512.80 | +1.32% | INR 507.00 | INR 518.60 | INR 500.20 | 258.15K |
| 2026-09-29 | INR 506.10 | -3.49% | INR 523.55 | INR 528.80 | INR 503.05 | 308.22K |
| 2026-09-28 | INR 524.40 | +0.73% | INR 523.60 | INR 525.40 | INR 514.00 | 159.66K |
| 2026-09-25 | INR 520.60 | +0.09% | INR 520.15 | INR 524.00 | INR 513.35 | 60.61K |
| 2026-09-24 | INR 520.15 | -2.04% | INR 529.00 | INR 529.45 | INR 518.60 | 66.22K |
| 2026-09-23 | INR 531.00 | +2.01% | INR 519.00 | INR 533.15 | INR 519.00 | 120.29K |
| 2026-09-22 | INR 520.55 | -1.87% | INR 534.50 | INR 537.00 | INR 514.00 | 193.86K |
| 2026-09-21 | INR 530.45 | +1.57% | INR 522.70 | INR 533.35 | INR 520.00 | 131.53K |
| 2026-09-18 | INR 522.25 | -4.38% | INR 548.00 | INR 552.90 | INR 512.00 | 723.77K |
| 2026-09-17 | INR 546.15 | -1.02% | INR 551.80 | INR 552.15 | INR 544.55 | 147.02K |
| 2026-09-16 | INR 551.80 | +0.34% | INR 547.25 | INR 559.00 | INR 535.75 | 164.46K |
| 2026-09-15 | INR 549.95 | -0.37% | INR 549.35 | INR 558.45 | INR 544.35 | 260.00K |
| 2026-09-14 | INR 552.00 | 0.00% | INR 552.00 | INR 552.00 | INR 552.00 | 0 |
| 2026-09-11 | INR 552.00 | -2.53% | INR 567.85 | INR 570.00 | INR 545.30 | 210.69K |
| 2026-09-10 | INR 566.30 | +2.18% | INR 554.95 | INR 571.65 | INR 554.95 | 368.28K |
| 2026-09-09 | INR 554.20 | -0.71% | INR 558.25 | INR 561.35 | INR 551.40 | 195.18K |
| 2026-09-08 | INR 558.15 | +0.50% | INR 555.35 | INR 562.95 | INR 554.70 | 321.73K |
| 2026-09-07 | INR 555.35 | +4.45% | INR 537.30 | INR 581.00 | INR 536.65 | 7.63M |
| 2026-09-04 | INR 531.70 | -1.21% | INR 536.95 | INR 546.60 | INR 527.15 | 209.45K |
| 2026-09-03 | INR 538.20 | +0.67% | INR 538.00 | INR 541.40 | INR 531.10 | 135.71K |
| 2026-09-02 | INR 534.60 | +1.10% | INR 525.00 | INR 539.10 | INR 523.80 | 179.00K |
| 2026-09-01 | INR 528.80 | -0.30% | INR 530.40 | INR 531.00 | INR 521.55 | 128.04K |
| 2026-08-31 | INR 530.40 | +0.73% | INR 530.00 | INR 535.00 | INR 518.15 | 402.09K |
| 2026-08-28 | INR 526.55 | -1.62% | INR 535.20 | INR 541.55 | INR 525.10 | 171.03K |
| 2026-08-27 | INR 535.20 | +1.13% | INR 529.20 | INR 537.70 | INR 528.95 | 208.25K |
| 2026-08-26 | INR 529.20 | +0.71% | INR 530.00 | INR 535.90 | INR 524.40 | 231.19K |
| 2026-08-25 | INR 525.45 | +2.81% | INR 515.05 | INR 529.75 | INR 514.00 | 662.68K |
| 2026-08-24 | INR 511.10 | +4.14% | INR 490.80 | INR 515.00 | INR 490.00 | 506.13K |
| 2026-08-21 | INR 490.80 | -2.09% | INR 501.30 | INR 504.30 | INR 490.05 | 107.60K |
| 2026-08-20 | INR 501.30 | +1.75% | INR 493.00 | INR 505.70 | INR 493.00 | 141.79K |
| 2026-08-19 | INR 492.70 | -0.80% | INR 497.00 | INR 500.40 | INR 491.35 | 86.16K |
| 2026-08-18 | INR 496.65 | -2.65% | INR 507.60 | INR 509.95 | INR 492.10 | 201.28K |
| 2026-08-17 | INR 510.15 | -0.03% | INR 510.95 | INR 514.00 | INR 502.35 | 120.53K |
| 2026-08-14 | INR 510.30 | +0.96% | INR 505.95 | INR 513.00 | INR 504.00 | 116.87K |
| 2026-08-13 | INR 505.45 | -0.41% | INR 507.00 | INR 510.30 | INR 503.05 | 117.43K |
| 2026-08-12 | INR 507.55 | +0.29% | INR 507.95 | INR 512.00 | INR 501.95 | 217.90K |
| 2026-08-11 | INR 506.10 | -1.94% | INR 514.00 | INR 516.10 | INR 503.05 | 256.83K |
| 2026-08-10 | INR 516.10 | -3.32% | INR 528.10 | INR 528.10 | INR 513.45 | 586.66K |
| 2026-08-07 | INR 533.85 | +0.44% | INR 534.00 | INR 535.45 | INR 523.00 | 227.19K |
| 2026-08-06 | INR 531.50 | +0.21% | INR 530.40 | INR 534.40 | INR 526.55 | 247.61K |
| 2026-08-05 | INR 530.40 | -3.60% | INR 559.35 | INR 563.00 | INR 525.10 | 836.11K |
| 2026-08-04 | INR 550.20 | -1.72% | INR 564.50 | INR 564.50 | INR 530.60 | 1.48M |
| 2026-08-03 | INR 559.85 | -3.06% | INR 570.00 | INR 578.45 | INR 557.00 | 540.49K |
| 2026-07-31 | INR 577.55 | +2.04% | INR 571.40 | INR 581.20 | INR 557.05 | 460.73K |
| 2026-07-30 | INR 566.00 | -2.32% | INR 573.15 | INR 578.00 | INR 563.00 | 136.11K |
| 2026-07-29 | INR 579.45 | +5.46% | INR 552.75 | INR 583.50 | INR 550.00 | 548.55K |
| 2026-07-28 | INR 549.45 | -1.77% | INR 558.00 | INR 563.75 | INR 547.45 | 127.15K |
| 2026-07-27 | INR 559.35 | -0.66% | INR 568.65 | INR 573.85 | INR 549.50 | 183.51K |
| 2026-07-24 | INR 563.05 | +2.21% | INR 554.00 | INR 567.95 | INR 544.05 | 212.44K |
| 2026-07-23 | INR 550.90 | -3.66% | INR 567.25 | INR 570.70 | INR 548.20 | 301.05K |
| 2026-07-22 | INR 571.80 | -3.45% | INR 590.00 | INR 592.25 | INR 565.80 | 229.51K |
| 2026-07-21 | INR 592.25 | -1.70% | INR 605.45 | INR 609.50 | INR 590.80 | 171.82K |
| 2026-07-20 | INR 602.50 | +2.74% | INR 595.00 | INR 611.85 | INR 589.45 | 1.12M |
| 2026-07-17 | INR 586.45 | -2.57% | INR 600.70 | INR 605.00 | INR 583.85 | 264.57K |
| 2026-07-16 | INR 601.90 | +4.49% | INR 576.65 | INR 608.00 | INR 575.05 | 702.11K |
| 2026-07-15 | INR 576.05 | +0.03% | INR 578.00 | INR 587.00 | INR 573.25 | 126.19K |
| 2026-07-14 | INR 575.90 | -2.83% | INR 592.00 | INR 592.00 | INR 574.75 | 178.70K |
| 2026-07-13 | INR 592.65 | +0.03% | INR 590.00 | INR 600.95 | INR 582.80 | 395.16K |
| 2026-07-10 | INR 592.45 | +3.67% | INR 576.40 | INR 600.00 | INR 573.40 | 557.39K |
| 2026-07-09 | INR 571.50 | +2.07% | INR 560.00 | INR 574.70 | INR 559.00 | 398.23K |
| 2026-07-08 | INR 559.90 | -2.77% | INR 575.85 | INR 587.00 | INR 553.00 | 802.68K |
| 2026-07-07 | INR 575.85 | -1.18% | INR 583.45 | INR 595.00 | INR 573.65 | 405.46K |
| 2026-07-06 | INR 582.75 | -2.60% | INR 599.90 | INR 606.95 | INR 576.30 | 1.01M |
| 2026-07-03 | INR 598.30 | +0.65% | INR 598.40 | INR 599.90 | INR 586.10 | 707.86K |
| 2026-07-02 | INR 594.45 | +4.56% | INR 568.50 | INR 598.50 | INR 560.85 | 2.14M |
| 2026-07-01 | INR 568.50 | -1.20% | INR 570.00 | INR 573.90 | INR 555.15 | 758.14K |
| 2026-06-30 | INR 575.40 | +1.04% | INR 567.90 | INR 580.00 | INR 558.90 | 2.24M |
| 2026-06-29 | INR 569.45 | +9.91% | INR 522.00 | INR 577.50 | INR 518.15 | 15.73M |
| 2026-06-26 | INR 518.10 | 0.00% | INR 518.10 | INR 518.10 | INR 518.10 | 0 |
| 2026-06-25 | INR 518.10 | -1.42% | INR 532.90 | INR 533.00 | INR 502.85 | 513.57K |
| 2026-06-24 | INR 525.55 | -0.88% | INR 531.15 | INR 539.95 | INR 518.75 | 424.76K |
| 2026-06-23 | INR 530.20 | -1.18% | INR 540.10 | INR 545.00 | INR 526.05 | 772.17K |
| 2026-06-22 | INR 536.55 | +4.72% | INR 515.00 | INR 541.00 | INR 507.10 | 1.37M |
| 2026-06-19 | INR 512.35 | +1.53% | INR 508.30 | INR 515.00 | INR 503.30 | 189.45K |
| 2026-06-18 | INR 504.65 | -0.31% | INR 506.20 | INR 514.15 | INR 503.15 | 171.45K |
| 2026-06-17 | INR 506.20 | -0.84% | INR 510.15 | INR 512.70 | INR 502.50 | 151.83K |
| 2026-06-16 | INR 510.50 | +2.23% | INR 499.80 | INR 512.50 | INR 496.55 | 256.81K |
| 2026-06-15 | INR 499.35 | -1.31% | INR 510.00 | INR 516.20 | INR 496.50 | 201.60K |
| 2026-06-12 | INR 506.00 | +1.13% | INR 505.00 | INR 508.15 | INR 500.25 | 139.83K |
| 2026-06-11 | INR 500.35 | +0.72% | INR 490.10 | INR 506.00 | INR 486.05 | 205.83K |
| 2026-06-10 | INR 496.75 | -2.45% | INR 509.65 | INR 514.80 | INR 495.10 | 256.88K |
| 2026-06-09 | INR 509.25 | -2.72% | INR 531.00 | INR 535.45 | INR 506.30 | 765.58K |
| 2026-06-08 | INR 523.50 | +3.75% | INR 503.00 | INR 529.90 | INR 495.80 | 1.32M |
| 2026-06-05 | INR 504.60 | +0.63% | INR 502.45 | INR 511.00 | INR 492.60 | 245.29K |
| 2026-06-04 | INR 501.45 | -0.24% | INR 502.65 | INR 509.95 | INR 499.75 | 151.21K |
| 2026-06-03 | INR 502.65 | +0.97% | INR 498.95 | INR 505.80 | INR 489.40 | 186.25K |
| 2026-06-02 | INR 497.80 | +0.69% | INR 496.00 | INR 511.65 | INR 492.50 | 303.99K |
| 2026-06-01 | INR 494.40 | -2.49% | INR 507.00 | INR 511.40 | INR 490.55 | 236.25K |
| 2026-05-29 | INR 507.05 | +5.32% | INR 481.45 | INR 512.00 | INR 480.30 | 880.33K |