Zydus Lifesciences Limited (ZYDUSLIFE.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Sept 2024 | 1,095.00 | 1,095.00 | 1,042.10 | 1,054.45 | 1,054.45 | 2,737,320 |
| 18 Sept 2024 | 1,111.90 | 1,111.90 | 1,066.50 | 1,079.95 | 1,079.95 | 1,723,558 |
| 17 Sept 2024 | 1,119.60 | 1,125.00 | 1,108.00 | 1,110.95 | 1,110.95 | 686,827 |
| 16 Sept 2024 | 1,133.00 | 1,133.00 | 1,114.25 | 1,115.85 | 1,115.85 | 897,160 |
| 13 Sept 2024 | 1,125.60 | 1,125.60 | 1,111.45 | 1,118.55 | 1,118.55 | 1,326,747 |
| 12 Sept 2024 | 1,123.00 | 1,135.10 | 1,115.55 | 1,120.10 | 1,120.10 | 1,349,529 |
| 11 Sept 2024 | 1,119.30 | 1,128.90 | 1,109.10 | 1,112.60 | 1,112.60 | 1,161,528 |
| 10 Sept 2024 | 1,109.00 | 1,120.85 | 1,108.00 | 1,113.20 | 1,113.20 | 1,010,547 |
| 09 Sept 2024 | 1,100.00 | 1,110.00 | 1,088.95 | 1,104.15 | 1,104.15 | 1,018,082 |
| 06 Sept 2024 | 1,118.85 | 1,120.00 | 1,097.20 | 1,100.00 | 1,100.00 | 1,307,399 |
| 05 Sept 2024 | 1,127.95 | 1,133.75 | 1,113.75 | 1,115.15 | 1,115.15 | 1,291,074 |
| 04 Sept 2024 | 1,112.20 | 1,133.35 | 1,107.00 | 1,127.90 | 1,127.90 | 2,387,605 |
| 03 Sept 2024 | 1,115.60 | 1,123.60 | 1,111.50 | 1,114.00 | 1,114.00 | 1,648,183 |
| 02 Sept 2024 | 1,127.00 | 1,139.95 | 1,108.05 | 1,111.55 | 1,111.55 | 2,818,251 |
| 30 Aug 2024 | 1,139.90 | 1,159.35 | 1,113.65 | 1,127.90 | 1,127.90 | 32,836,286 |
| 29 Aug 2024 | 1,138.30 | 1,144.60 | 1,119.10 | 1,132.05 | 1,132.05 | 2,424,171 |
| 28 Aug 2024 | 1,152.00 | 1,156.00 | 1,126.00 | 1,138.30 | 1,138.30 | 5,148,274 |
| 27 Aug 2024 | 1,135.00 | 1,136.45 | 1,109.20 | 1,114.25 | 1,114.25 | 3,437,214 |
| 26 Aug 2024 | 1,130.00 | 1,138.65 | 1,105.10 | 1,108.45 | 1,108.45 | 7,308,194 |
| 23 Aug 2024 | 1,214.90 | 1,214.90 | 1,174.00 | 1,178.70 | 1,178.70 | 2,153,807 |
| 22 Aug 2024 | 1,218.00 | 1,220.00 | 1,203.00 | 1,210.05 | 1,210.05 | 1,642,199 |
| 21 Aug 2024 | 1,193.00 | 1,216.45 | 1,187.80 | 1,205.65 | 1,205.65 | 2,296,195 |
| 20 Aug 2024 | 1,193.80 | 1,195.80 | 1,171.00 | 1,192.65 | 1,192.65 | 1,876,826 |
| 19 Aug 2024 | 1,197.95 | 1,197.95 | 1,178.05 | 1,184.95 | 1,184.95 | 1,961,205 |
| 16 Aug 2024 | 1,183.00 | 1,194.90 | 1,168.15 | 1,187.55 | 1,187.55 | 2,682,837 |
| 14 Aug 2024 | 1,187.80 | 1,189.40 | 1,157.20 | 1,170.50 | 1,170.50 | 3,229,996 |
| 13 Aug 2024 | 1,258.00 | 1,258.00 | 1,169.00 | 1,175.45 | 1,175.45 | 5,828,811 |
| 12 Aug 2024 | 1,298.00 | 1,298.00 | 1,220.10 | 1,250.40 | 1,250.40 | 2,589,989 |
| 09 Aug 2024 | 1,293.90 | 1,324.30 | 1,283.05 | 1,300.90 | 1,300.90 | 4,055,249 |
| 08 Aug 2024 | 1,281.00 | 1,299.70 | 1,270.05 | 1,279.40 | 1,279.40 | 2,579,443 |
| 07 Aug 2024 | 1,247.40 | 1,278.20 | 1,240.00 | 1,272.85 | 1,272.85 | 2,579,230 |
| 06 Aug 2024 | 1,237.00 | 1,257.00 | 1,221.55 | 1,227.70 | 1,227.70 | 1,224,820 |
| 05 Aug 2024 | 1,210.05 | 1,247.00 | 1,210.05 | 1,227.55 | 1,227.55 | 1,115,164 |
| 02 Aug 2024 | 1,233.45 | 1,259.75 | 1,227.70 | 1,249.90 | 1,249.90 | 1,110,657 |
| 01 Aug 2024 | 1,260.05 | 1,265.00 | 1,235.55 | 1,241.40 | 1,241.40 | 1,298,036 |
| 31 July 2024 | 1,225.00 | 1,250.70 | 1,225.00 | 1,247.20 | 1,247.20 | 1,316,598 |
| 30 July 2024 | 1,235.90 | 1,244.95 | 1,215.00 | 1,219.40 | 1,219.40 | 1,150,511 |
| 29 July 2024 | 1,227.00 | 1,251.70 | 1,210.50 | 1,235.90 | 1,235.90 | 2,135,683 |
| 26 July 2024 | 1,212.00 | 1,215.00 | 1,196.80 | 1,206.05 | 1,206.05 | 1,347,634 |
| 26 July 2024 | 3 Dividend | |||||
| 25 July 2024 | 1,175.95 | 1,210.00 | 1,167.55 | 1,205.80 | 1,202.80 | 980,665 |
| 24 July 2024 | 1,156.05 | 1,183.35 | 1,147.15 | 1,179.45 | 1,176.52 | 1,043,324 |
| 23 July 2024 | 1,156.00 | 1,159.00 | 1,124.30 | 1,148.85 | 1,145.99 | 997,963 |
| 22 July 2024 | 1,135.00 | 1,165.55 | 1,123.20 | 1,154.55 | 1,151.68 | 1,766,804 |
| 19 July 2024 | 1,165.00 | 1,170.00 | 1,137.15 | 1,144.45 | 1,141.60 | 1,927,523 |
| 18 July 2024 | 1,186.00 | 1,190.55 | 1,160.10 | 1,185.65 | 1,182.70 | 914,361 |
| 16 July 2024 | 1,192.95 | 1,197.70 | 1,177.60 | 1,184.80 | 1,181.85 | 890,254 |
| 15 July 2024 | 1,174.00 | 1,198.95 | 1,171.70 | 1,188.00 | 1,185.04 | 1,258,197 |
| 12 July 2024 | 1,171.00 | 1,183.95 | 1,163.40 | 1,175.15 | 1,172.23 | 2,206,263 |
| 11 July 2024 | 1,203.00 | 1,203.00 | 1,155.20 | 1,163.35 | 1,160.46 | 1,817,742 |
| 10 July 2024 | 1,166.65 | 1,190.00 | 1,134.00 | 1,180.15 | 1,177.21 | 1,576,765 |
| 09 July 2024 | 1,159.00 | 1,177.00 | 1,156.20 | 1,165.45 | 1,162.55 | 1,549,728 |
| 08 July 2024 | 1,164.90 | 1,184.15 | 1,154.45 | 1,157.80 | 1,154.92 | 1,766,921 |
| 05 July 2024 | 1,145.00 | 1,166.85 | 1,137.05 | 1,162.45 | 1,159.56 | 2,734,011 |
| 04 July 2024 | 1,104.95 | 1,144.90 | 1,093.25 | 1,137.05 | 1,134.22 | 3,636,780 |
| 03 July 2024 | 1,080.90 | 1,115.00 | 1,071.05 | 1,095.25 | 1,092.53 | 2,674,685 |
| 02 July 2024 | 1,075.00 | 1,080.00 | 1,059.00 | 1,074.60 | 1,071.93 | 1,161,878 |
| 01 July 2024 | 1,093.35 | 1,096.70 | 1,060.05 | 1,067.30 | 1,064.64 | 1,910,647 |
| 28 June 2024 | 1,063.00 | 1,085.00 | 1,060.50 | 1,073.95 | 1,071.28 | 2,188,481 |
| 27 June 2024 | 1,068.05 | 1,080.70 | 1,050.05 | 1,057.00 | 1,054.37 | 1,784,563 |
| 26 June 2024 | 1,071.75 | 1,085.00 | 1,063.15 | 1,065.80 | 1,063.15 | 1,354,644 |
| 25 June 2024 | 1,080.35 | 1,086.00 | 1,063.05 | 1,071.75 | 1,069.08 | 1,045,293 |
| 24 June 2024 | 1,080.10 | 1,091.30 | 1,072.25 | 1,080.35 | 1,077.66 | 861,316 |
| 21 June 2024 | 1,095.00 | 1,102.90 | 1,079.00 | 1,085.05 | 1,082.35 | 932,011 |
| 20 June 2024 | 1,076.00 | 1,092.45 | 1,050.00 | 1,088.65 | 1,085.94 | 1,282,696 |
| 19 June 2024 | 1,083.10 | 1,085.90 | 1,069.25 | 1,073.55 | 1,070.88 | 859,594 |
| 18 June 2024 | 1,107.50 | 1,109.50 | 1,070.45 | 1,078.95 | 1,076.27 | 1,899,763 |
| 14 June 2024 | 1,096.90 | 1,111.80 | 1,093.90 | 1,109.55 | 1,106.79 | 1,100,418 |
| 13 June 2024 | 1,105.00 | 1,105.30 | 1,085.85 | 1,090.50 | 1,087.79 | 893,913 |
| 12 June 2024 | 1,088.20 | 1,102.95 | 1,073.80 | 1,096.95 | 1,094.22 | 1,120,031 |
| 11 June 2024 | 1,087.50 | 1,093.50 | 1,080.15 | 1,084.85 | 1,082.15 | 1,554,675 |
| 10 June 2024 | 1,062.90 | 1,090.00 | 1,059.00 | 1,086.05 | 1,083.35 | 1,813,696 |
| 07 June 2024 | 1,036.00 | 1,063.70 | 1,036.00 | 1,055.80 | 1,053.17 | 1,064,643 |
| 06 June 2024 | 1,057.00 | 1,062.95 | 1,033.95 | 1,045.00 | 1,042.40 | 1,909,045 |
| 05 June 2024 | 1,006.95 | 1,064.20 | 1,005.70 | 1,048.65 | 1,046.04 | 2,720,365 |
| 04 June 2024 | 1,049.00 | 1,049.95 | 933.80 | 1,003.60 | 1,001.10 | 3,058,666 |
| 03 June 2024 | 1,045.00 | 1,045.00 | 1,009.00 | 1,032.25 | 1,029.68 | 1,142,471 |
| 31 May 2024 | 1,031.60 | 1,036.65 | 995.00 | 1,000.15 | 997.66 | 2,417,167 |
| 30 May 2024 | 1,042.50 | 1,046.45 | 1,020.50 | 1,023.95 | 1,021.40 | 1,517,658 |
| 29 May 2024 | 1,044.15 | 1,050.85 | 1,035.90 | 1,044.75 | 1,042.15 | 1,081,054 |
| 28 May 2024 | 1,060.05 | 1,067.75 | 1,040.40 | 1,052.95 | 1,050.33 | 1,516,739 |
| 27 May 2024 | 1,083.85 | 1,086.00 | 1,055.25 | 1,058.50 | 1,055.87 | 1,812,394 |
| 24 May 2024 | 1,088.95 | 1,096.50 | 1,070.00 | 1,076.00 | 1,073.32 | 2,735,393 |
| 23 May 2024 | 1,090.00 | 1,105.00 | 1,077.80 | 1,086.05 | 1,083.35 | 2,041,787 |
| 22 May 2024 | 1,094.00 | 1,096.55 | 1,048.35 | 1,080.65 | 1,077.96 | 2,865,788 |
| 21 May 2024 | 1,121.10 | 1,172.50 | 1,085.00 | 1,088.35 | 1,085.64 | 4,500,940 |
| 17 May 2024 | 1,014.95 | 1,057.10 | 1,009.20 | 1,051.40 | 1,048.78 | 3,018,435 |
| 16 May 2024 | 997.05 | 1,012.00 | 984.15 | 1,009.00 | 1,006.49 | 1,608,100 |
| 15 May 2024 | 991.90 | 1,005.00 | 983.65 | 997.05 | 994.57 | 1,174,315 |
| 14 May 2024 | 995.00 | 1,016.65 | 978.50 | 983.65 | 981.20 | 799,850 |
| 13 May 2024 | 991.20 | 997.00 | 970.60 | 992.50 | 990.03 | 1,082,684 |
| 10 May 2024 | 970.00 | 990.00 | 968.70 | 982.15 | 979.71 | 1,020,700 |
| 09 May 2024 | 1,006.95 | 1,007.90 | 965.00 | 968.20 | 965.79 | 1,322,296 |
| 08 May 2024 | 982.95 | 1,007.25 | 971.70 | 1,005.60 | 1,003.10 | 1,456,376 |
| 07 May 2024 | 1,029.00 | 1,033.00 | 965.50 | 980.85 | 978.41 | 1,845,981 |
| 06 May 2024 | 1,004.00 | 1,027.75 | 972.10 | 1,020.75 | 1,018.21 | 2,655,500 |
| 03 May 2024 | 994.45 | 999.75 | 978.30 | 997.40 | 994.92 | 1,408,142 |
| 02 May 2024 | 959.90 | 992.00 | 951.05 | 988.00 | 985.54 | 2,760,717 |
| 30 Apr 2024 | 964.90 | 968.40 | 948.95 | 953.55 | 951.18 | 1,728,594 |
| 29 Apr 2024 | 948.00 | 968.40 | 948.00 | 963.10 | 960.70 | 1,094,730 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.