Zydus Lifesciences Limited (ZYDUSLIFE.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 1,095.00 | 1,103.00 | 1,078.40 | 1,085.15 | 1,085.15 | 35,803 |
| Jun 20, 2024 | 1,073.55 | 1,092.75 | 1,052.95 | 1,089.10 | 1,089.10 | 21,618 |
| Jun 19, 2024 | 1,085.35 | 1,085.70 | 1,069.60 | 1,073.55 | 1,073.55 | 22,634 |
| Jun 18, 2024 | 1,105.05 | 1,108.80 | 1,071.00 | 1,078.75 | 1,078.75 | 48,471 |
| Jun 14, 2024 | 1,095.20 | 1,111.90 | 1,093.80 | 1,108.80 | 1,108.80 | 120,703 |
| Jun 13, 2024 | 1,105.00 | 1,105.00 | 1,086.00 | 1,090.30 | 1,090.30 | 41,796 |
| Jun 12, 2024 | 1,085.50 | 1,102.10 | 1,074.05 | 1,097.15 | 1,097.15 | 19,079 |
| Jun 11, 2024 | 1,088.00 | 1,093.00 | 1,081.00 | 1,084.20 | 1,084.20 | 96,447 |
| Jun 10, 2024 | 1,056.25 | 1,089.90 | 1,056.25 | 1,085.40 | 1,085.40 | 129,666 |
| Jun 07, 2024 | 1,038.55 | 1,063.15 | 1,038.55 | 1,056.00 | 1,056.00 | 16,587 |
| Jun 06, 2024 | 1,058.95 | 1,061.75 | 1,034.40 | 1,043.45 | 1,043.45 | 68,722 |
| Jun 05, 2024 | 1,004.95 | 1,064.00 | 1,004.95 | 1,049.75 | 1,049.75 | 88,858 |
| Jun 04, 2024 | 1,052.90 | 1,052.90 | 933.05 | 1,004.65 | 1,004.65 | 137,288 |
| Jun 03, 2024 | 1,045.00 | 1,045.00 | 1,009.60 | 1,032.25 | 1,032.25 | 141,354 |
| May 31, 2024 | 1,030.00 | 1,036.20 | 994.30 | 1,000.70 | 1,000.70 | 36,488 |
| May 30, 2024 | 1,041.05 | 1,047.00 | 1,020.30 | 1,023.60 | 1,023.60 | 83,599 |
| May 29, 2024 | 1,049.50 | 1,050.70 | 1,036.00 | 1,045.10 | 1,045.10 | 44,332 |
| May 28, 2024 | 1,058.60 | 1,067.55 | 1,040.95 | 1,050.35 | 1,050.35 | 91,983 |
| May 27, 2024 | 1,084.50 | 1,085.30 | 1,055.20 | 1,058.55 | 1,058.55 | 31,447 |
| May 24, 2024 | 1,085.05 | 1,096.15 | 1,070.00 | 1,075.90 | 1,075.90 | 70,278 |
| May 23, 2024 | 1,089.90 | 1,104.00 | 1,078.30 | 1,085.45 | 1,085.45 | 38,291 |
| May 22, 2024 | 1,095.00 | 1,096.65 | 1,048.05 | 1,076.45 | 1,076.45 | 194,503 |
| May 21, 2024 | 1,120.00 | 1,171.95 | 1,084.50 | 1,088.45 | 1,088.45 | 184,297 |
| May 17, 2024 | 1,016.05 | 1,057.00 | 1,011.00 | 1,051.90 | 1,051.90 | 173,551 |
| May 16, 2024 | 1,004.95 | 1,012.00 | 983.90 | 1,008.70 | 1,008.70 | 70,335 |
| May 15, 2024 | 992.95 | 1,005.15 | 986.55 | 997.45 | 997.45 | 39,732 |
| May 14, 2024 | 993.45 | 1,016.30 | 979.00 | 984.75 | 984.75 | 46,973 |
| May 13, 2024 | 994.10 | 997.75 | 970.45 | 993.20 | 993.20 | 33,391 |
| May 10, 2024 | 974.95 | 990.15 | 969.25 | 983.05 | 983.05 | 25,224 |
| May 09, 2024 | 1,006.95 | 1,006.95 | 965.00 | 967.80 | 967.80 | 36,828 |
| May 08, 2024 | 985.90 | 1,007.30 | 972.85 | 1,005.75 | 1,005.75 | 25,877 |
| May 07, 2024 | 1,028.95 | 1,033.15 | 966.55 | 980.65 | 980.65 | 73,981 |
| May 06, 2024 | 1,005.00 | 1,027.00 | 972.55 | 1,021.00 | 1,021.00 | 59,213 |
| May 03, 2024 | 989.20 | 999.30 | 978.05 | 997.00 | 997.00 | 55,650 |
| May 02, 2024 | 958.85 | 991.50 | 951.95 | 988.10 | 988.10 | 140,861 |
| Apr 30, 2024 | 963.85 | 965.70 | 949.00 | 953.60 | 953.60 | 41,809 |
| Apr 29, 2024 | 943.60 | 968.40 | 943.60 | 963.50 | 963.50 | 53,739 |
| Apr 26, 2024 | 951.00 | 958.00 | 945.00 | 947.90 | 947.90 | 24,168 |
| Apr 25, 2024 | 937.15 | 953.75 | 925.20 | 950.95 | 950.95 | 28,389 |
| Apr 24, 2024 | 958.55 | 958.55 | 914.05 | 933.40 | 933.40 | 106,129 |
| Apr 23, 2024 | 960.55 | 965.00 | 945.05 | 959.55 | 959.55 | 28,112 |
| Apr 22, 2024 | 935.15 | 965.60 | 934.80 | 959.45 | 959.45 | 58,308 |
| Apr 19, 2024 | 929.30 | 933.00 | 913.25 | 922.20 | 922.20 | 50,355 |
| Apr 18, 2024 | 956.55 | 956.55 | 933.65 | 936.30 | 936.30 | 71,819 |
| Apr 16, 2024 | 933.75 | 971.70 | 926.30 | 945.15 | 945.15 | 109,788 |
| Apr 15, 2024 | 945.05 | 960.00 | 933.40 | 935.00 | 935.00 | 34,691 |
| Apr 12, 2024 | 990.55 | 997.15 | 958.50 | 961.35 | 961.35 | 32,464 |
| Apr 10, 2024 | 993.60 | 999.60 | 985.00 | 994.05 | 994.05 | 18,862 |
| Apr 09, 2024 | 1,000.50 | 1,002.50 | 987.25 | 988.50 | 988.50 | 24,691 |
| Apr 08, 2024 | 1,007.00 | 1,014.45 | 997.05 | 1,000.65 | 1,000.65 | 35,734 |
| Apr 05, 2024 | 986.10 | 1,008.70 | 983.95 | 1,006.60 | 1,006.60 | 153,793 |
| Apr 04, 2024 | 988.00 | 990.05 | 973.20 | 983.75 | 983.75 | 26,318 |
| Apr 03, 2024 | 999.65 | 999.65 | 981.35 | 986.80 | 986.80 | 26,508 |
| Apr 02, 2024 | 1,003.75 | 1,008.70 | 988.75 | 992.90 | 992.90 | 20,093 |
| Apr 01, 2024 | 1,018.30 | 1,031.30 | 997.00 | 999.20 | 999.20 | 19,061 |
| Mar 28, 2024 | 998.85 | 1,020.95 | 987.00 | 1,005.25 | 1,005.25 | 56,587 |
| Mar 27, 2024 | 1,030.15 | 1,030.15 | 998.05 | 999.60 | 999.60 | 54,387 |
| Mar 26, 2024 | 1,009.70 | 1,028.45 | 995.15 | 1,018.10 | 1,018.10 | 68,792 |
| Mar 22, 2024 | 991.00 | 1,006.50 | 982.10 | 999.50 | 999.50 | 29,253 |
| Mar 21, 2024 | 989.25 | 994.95 | 972.80 | 991.70 | 991.70 | 22,731 |
| Mar 20, 2024 | 982.50 | 983.25 | 946.50 | 971.35 | 971.35 | 50,866 |
| Mar 19, 2024 | 993.85 | 996.10 | 966.95 | 969.65 | 969.65 | 31,850 |
| Mar 18, 2024 | 989.65 | 1,008.70 | 973.50 | 990.55 | 990.55 | 27,758 |
| Mar 15, 2024 | 980.05 | 994.15 | 970.80 | 983.85 | 983.85 | 55,074 |
| Mar 14, 2024 | 969.05 | 999.70 | 961.85 | 995.35 | 995.35 | 45,660 |
| Mar 13, 2024 | 983.00 | 996.60 | 960.85 | 968.70 | 968.70 | 30,456 |
| Mar 12, 2024 | 1,009.65 | 1,009.65 | 980.10 | 987.50 | 987.50 | 27,642 |
| Mar 11, 2024 | 986.60 | 1,015.70 | 980.00 | 994.25 | 994.25 | 86,690 |
| Mar 07, 2024 | 962.00 | 982.10 | 958.55 | 976.80 | 976.80 | 102,005 |
| Mar 06, 2024 | 950.25 | 964.50 | 934.90 | 962.05 | 962.05 | 43,101 |
| Mar 05, 2024 | 955.20 | 956.60 | 939.05 | 953.75 | 953.75 | 21,420 |
| Mar 04, 2024 | 920.55 | 952.00 | 920.55 | 946.10 | 946.10 | 39,403 |
| Mar 01, 2024 | 943.15 | 948.35 | 923.70 | 925.15 | 925.15 | 34,644 |
| Feb 29, 2024 | 934.45 | 948.30 | 922.60 | 942.55 | 942.55 | 31,278 |
| Feb 28, 2024 | 945.05 | 951.75 | 926.25 | 932.80 | 932.80 | 19,242 |
| Feb 27, 2024 | 951.80 | 953.55 | 938.30 | 942.50 | 942.50 | 64,164 |
| Feb 26, 2024 | 934.55 | 947.00 | 922.85 | 942.60 | 942.60 | 43,160 |
| Feb 23, 2024 | 892.60 | 937.00 | 892.60 | 922.10 | 922.10 | 82,200 |
| Feb 22, 2024 | 898.35 | 908.00 | 889.00 | 904.80 | 904.80 | 27,400 |
| Feb 21, 2024 | 896.05 | 902.00 | 888.55 | 893.50 | 893.50 | 33,711 |
| Feb 20, 2024 | 908.10 | 912.90 | 892.25 | 895.90 | 895.90 | 53,369 |
| Feb 19, 2024 | 895.95 | 910.00 | 893.00 | 907.80 | 907.80 | 24,170 |
| Feb 16, 2024 | 886.75 | 893.80 | 880.50 | 891.60 | 891.60 | 72,869 |
| Feb 15, 2024 | 868.75 | 884.80 | 863.80 | 879.50 | 879.50 | 50,927 |
| Feb 14, 2024 | 848.10 | 871.75 | 845.10 | 867.95 | 867.95 | 66,270 |
| Feb 13, 2024 | 857.15 | 866.85 | 843.25 | 858.05 | 858.05 | 56,770 |
| Feb 12, 2024 | 808.75 | 862.85 | 804.00 | 856.55 | 856.55 | 275,611 |
| Feb 09, 2024 | 805.00 | 821.30 | 769.10 | 805.60 | 805.60 | 129,656 |
| Feb 08, 2024 | 791.25 | 807.45 | 791.25 | 801.85 | 801.85 | 21,364 |
| Feb 07, 2024 | 802.05 | 805.00 | 786.90 | 791.25 | 791.25 | 29,043 |
| Feb 06, 2024 | 776.75 | 809.05 | 776.75 | 797.25 | 797.25 | 128,947 |
| Feb 05, 2024 | 761.15 | 777.45 | 754.00 | 760.90 | 760.90 | 78,529 |
| Feb 02, 2024 | 759.05 | 766.45 | 752.10 | 761.55 | 761.55 | 42,817 |
| Feb 01, 2024 | 765.35 | 766.80 | 749.00 | 759.90 | 759.90 | 47,475 |
| Jan 31, 2024 | 756.00 | 765.50 | 744.95 | 760.85 | 760.85 | 23,945 |
| Jan 30, 2024 | 749.15 | 764.40 | 749.15 | 755.80 | 755.80 | 48,014 |
| Jan 29, 2024 | 737.30 | 750.75 | 734.05 | 748.85 | 748.85 | 13,773 |
| Jan 25, 2024 | 754.45 | 754.45 | 732.80 | 736.30 | 736.30 | 40,110 |
| Jan 24, 2024 | 736.55 | 754.00 | 726.80 | 752.40 | 752.40 | 37,605 |
| Jan 23, 2024 | 706.00 | 732.45 | 706.00 | 728.90 | 728.90 | 74,602 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.