Zydus Lifesciences Limited ZYDUSLIFE
NSE · Hindistan · Sağlık Teknolojisi
INR 1.145,70-16,30 (-%1,40)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |