Advertisement
U.S. markets closed
S&P Futures
5,884.00 -8.50 (-0.14%) Dow Futures
43,031.00 -138.00 (-0.32%) Nasdaq Futures
20,499.75 -42.25 (-0.21%) Russell 2000 Futures
2,244.20 -2.00 (-0.09%) Crude Oil
72.24 +0.15 (+0.21%) Gold
2,761.30 +1.50 (+0.05%)
Zydus Lifesciences Limited (ZYDUSLIFE.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 1,024.95 | 1,024.95 | 984.20 | 988.20 | 988.20 | 14,306 |
| Oct 21, 2024 | 1,020.00 | 1,028.70 | 1,002.30 | 1,005.20 | 1,005.20 | 16,625 |
| Oct 18, 2024 | 1,025.05 | 1,030.15 | 1,013.95 | 1,021.65 | 1,021.65 | 36,540 |
| Oct 17, 2024 | 1,021.00 | 1,026.55 | 1,011.00 | 1,020.90 | 1,020.90 | 17,978 |
| Oct 16, 2024 | 1,038.05 | 1,050.35 | 1,009.00 | 1,019.65 | 1,019.65 | 145,479 |
| Oct 15, 2024 | 1,068.30 | 1,071.00 | 1,055.00 | 1,058.20 | 1,058.20 | 13,499 |
| Oct 14, 2024 | 1,064.40 | 1,069.00 | 1,055.70 | 1,062.30 | 1,062.30 | 75,277 |
| Oct 11, 2024 | 1,062.00 | 1,070.25 | 1,052.00 | 1,065.50 | 1,065.50 | 82,304 |
| Oct 10, 2024 | 1,069.00 | 1,070.00 | 1,048.00 | 1,057.00 | 1,057.00 | 13,063 |
| Oct 09, 2024 | 1,051.90 | 1,070.70 | 1,051.90 | 1,065.15 | 1,065.15 | 16,801 |
| Oct 08, 2024 | 1,035.75 | 1,057.10 | 1,035.75 | 1,054.15 | 1,054.15 | 27,247 |
| Oct 07, 2024 | 1,057.55 | 1,065.00 | 1,045.25 | 1,050.90 | 1,050.90 | 38,633 |
| Oct 04, 2024 | 1,067.50 | 1,076.05 | 1,050.35 | 1,057.35 | 1,057.35 | 20,431 |
| Oct 03, 2024 | 1,080.70 | 1,085.00 | 1,055.95 | 1,068.85 | 1,068.85 | 103,401 |
| Oct 01, 2024 | 1,076.95 | 1,083.70 | 1,063.00 | 1,080.60 | 1,080.60 | 13,178 |
| Sep 30, 2024 | 1,086.95 | 1,087.80 | 1,058.80 | 1,068.35 | 1,068.35 | 142,515 |
| Sep 27, 2024 | 1,054.30 | 1,078.00 | 1,041.55 | 1,074.60 | 1,074.60 | 106,233 |
| Sep 26, 2024 | 1,067.75 | 1,069.80 | 1,056.20 | 1,068.35 | 1,068.35 | 18,208 |
| Sep 25, 2024 | 1,052.25 | 1,065.30 | 1,038.30 | 1,063.25 | 1,063.25 | 568,035 |
| Sep 24, 2024 | 1,061.45 | 1,062.00 | 1,049.05 | 1,051.80 | 1,051.80 | 88,389 |
| Sep 23, 2024 | 1,060.05 | 1,063.45 | 1,047.40 | 1,054.95 | 1,054.95 | 44,716 |
| Sep 20, 2024 | 1,056.00 | 1,067.80 | 1,047.25 | 1,055.40 | 1,055.40 | 24,700 |
| Sep 19, 2024 | 1,099.60 | 1,099.60 | 1,042.65 | 1,054.35 | 1,054.35 | 40,817 |
| Sep 18, 2024 | 1,110.55 | 1,111.00 | 1,066.70 | 1,079.35 | 1,079.35 | 22,780 |
| Sep 17, 2024 | 1,117.10 | 1,122.00 | 1,107.40 | 1,110.35 | 1,110.35 | 14,625 |
| Sep 16, 2024 | 1,135.95 | 1,135.95 | 1,114.25 | 1,115.65 | 1,115.65 | 31,934 |
| Sep 13, 2024 | 1,129.50 | 1,129.50 | 1,111.15 | 1,118.50 | 1,118.50 | 25,507 |
| Sep 12, 2024 | 1,125.70 | 1,134.90 | 1,116.55 | 1,120.15 | 1,120.15 | 16,555 |
| Sep 11, 2024 | 1,124.90 | 1,128.00 | 1,109.65 | 1,112.20 | 1,112.20 | 19,983 |
| Sep 10, 2024 | 1,114.45 | 1,121.15 | 1,107.60 | 1,112.50 | 1,112.50 | 30,319 |
| Sep 09, 2024 | 1,094.05 | 1,109.35 | 1,088.25 | 1,104.55 | 1,104.55 | 41,289 |
| Sep 06, 2024 | 1,116.05 | 1,119.85 | 1,097.70 | 1,100.50 | 1,100.50 | 21,536 |
| Sep 05, 2024 | 1,129.95 | 1,134.25 | 1,113.60 | 1,115.10 | 1,115.10 | 37,124 |
| Sep 04, 2024 | 1,113.20 | 1,132.85 | 1,107.00 | 1,128.00 | 1,128.00 | 21,863 |
| Sep 03, 2024 | 1,119.55 | 1,124.45 | 1,111.85 | 1,113.90 | 1,113.90 | 29,121 |
| Sep 02, 2024 | 1,125.10 | 1,139.35 | 1,108.50 | 1,111.50 | 1,111.50 | 86,738 |
| Aug 30, 2024 | 1,140.00 | 1,159.00 | 1,114.80 | 1,128.30 | 1,128.30 | 320,969 |
| Aug 29, 2024 | 1,139.90 | 1,144.25 | 1,120.00 | 1,132.25 | 1,132.25 | 33,351 |
| Aug 28, 2024 | 1,147.05 | 1,156.45 | 1,125.85 | 1,138.05 | 1,138.05 | 122,174 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 1,148.95 | 1,148.95 | 1,105.30 | 1,108.45 | 1,108.45 | 152,436 |
| Aug 23, 2024 | 1,217.55 | 1,217.55 | 1,174.35 | 1,178.65 | 1,178.65 | 34,669 |
| Aug 22, 2024 | 1,212.00 | 1,218.60 | 1,203.10 | 1,209.75 | 1,209.75 | 50,644 |
| Aug 21, 2024 | 1,203.95 | 1,216.30 | 1,188.90 | 1,205.70 | 1,205.70 | 47,086 |
| Aug 20, 2024 | 1,191.05 | 1,195.75 | 1,171.20 | 1,192.25 | 1,192.25 | 36,841 |
| Aug 19, 2024 | 1,191.40 | 1,195.85 | 1,178.15 | 1,184.95 | 1,184.95 | 37,574 |
| Aug 16, 2024 | 1,188.40 | 1,194.50 | 1,169.00 | 1,187.20 | 1,187.20 | 56,359 |
| Aug 14, 2024 | 1,182.25 | 1,190.05 | 1,157.00 | 1,170.75 | 1,170.75 | 63,998 |
| Aug 13, 2024 | 1,259.90 | 1,259.90 | 1,169.50 | 1,175.50 | 1,175.50 | 174,234 |
| Aug 12, 2024 | 1,299.90 | 1,299.90 | 1,231.60 | 1,249.70 | 1,249.70 | 137,598 |
| Aug 09, 2024 | 1,296.15 | 1,323.90 | 1,283.95 | 1,301.45 | 1,301.45 | 139,615 |
| Aug 08, 2024 | 1,288.15 | 1,299.50 | 1,270.45 | 1,279.55 | 1,279.55 | 175,154 |
| Aug 07, 2024 | 1,246.00 | 1,278.00 | 1,243.30 | 1,272.95 | 1,272.95 | 54,265 |
| Aug 06, 2024 | 1,231.15 | 1,257.00 | 1,223.00 | 1,226.60 | 1,226.60 | 15,598 |
| Aug 05, 2024 | 1,224.40 | 1,245.50 | 1,218.25 | 1,226.80 | 1,226.80 | 35,705 |
| Aug 02, 2024 | 1,235.00 | 1,259.75 | 1,227.00 | 1,249.40 | 1,249.40 | 53,054 |
| Aug 01, 2024 | 1,264.30 | 1,264.30 | 1,236.90 | 1,241.60 | 1,241.60 | 18,552 |
| Jul 31, 2024 | 1,230.50 | 1,250.80 | 1,227.30 | 1,246.65 | 1,246.65 | 25,803 |
| Jul 30, 2024 | 1,245.00 | 1,245.00 | 1,215.20 | 1,218.65 | 1,218.65 | 19,045 |
| Jul 29, 2024 | 1,220.00 | 1,251.00 | 1,210.05 | 1,234.75 | 1,234.75 | 95,800 |
| Jul 26, 2024 | 1,214.95 | 1,214.95 | 1,197.00 | 1,206.25 | 1,206.25 | 19,478 |
| Jul 26, 2024 | 3 Dividend | |||||
| Jul 25, 2024 | 1,170.05 | 1,209.50 | 1,168.50 | 1,205.60 | 1,202.60 | 53,530 |
| Jul 24, 2024 | 1,213.95 | 1,213.95 | 1,148.00 | 1,179.45 | 1,176.52 | 39,668 |
| Jul 23, 2024 | 1,155.00 | 1,158.25 | 1,126.00 | 1,148.85 | 1,145.99 | 81,609 |
| Jul 22, 2024 | 1,139.80 | 1,165.45 | 1,122.00 | 1,154.40 | 1,151.53 | 2,152,331 |
| Jul 19, 2024 | 1,165.00 | 1,168.75 | 1,137.90 | 1,144.60 | 1,141.75 | 105,145 |
| Jul 18, 2024 | 1,184.60 | 1,189.60 | 1,159.80 | 1,185.30 | 1,182.35 | 28,901 |
| Jul 16, 2024 | 1,190.15 | 1,197.50 | 1,178.00 | 1,184.85 | 1,181.90 | 14,499 |
| Jul 15, 2024 | 1,175.00 | 1,198.80 | 1,172.70 | 1,187.90 | 1,184.94 | 25,527 |
| Jul 12, 2024 | 1,174.45 | 1,183.40 | 1,164.00 | 1,174.85 | 1,171.93 | 114,109 |
| Jul 11, 2024 | 1,199.45 | 1,203.20 | 1,155.10 | 1,164.30 | 1,161.40 | 113,827 |
| Jul 10, 2024 | 1,166.20 | 1,190.00 | 1,133.55 | 1,180.40 | 1,177.46 | 45,051 |
| Jul 09, 2024 | 1,158.05 | 1,177.20 | 1,157.10 | 1,166.20 | 1,163.30 | 20,393 |
| Jul 08, 2024 | 1,165.00 | 1,183.95 | 1,154.30 | 1,155.60 | 1,152.72 | 127,185 |
| Jul 05, 2024 | 1,147.95 | 1,166.60 | 1,137.40 | 1,162.40 | 1,159.51 | 113,575 |
| Jul 04, 2024 | 1,100.00 | 1,144.00 | 1,093.20 | 1,137.20 | 1,134.37 | 196,069 |
| Jul 03, 2024 | 1,076.00 | 1,114.30 | 1,071.05 | 1,094.65 | 1,091.93 | 48,455 |
| Jul 02, 2024 | 1,072.55 | 1,079.80 | 1,059.00 | 1,074.45 | 1,071.78 | 23,152 |
| Jul 01, 2024 | 1,090.75 | 1,096.00 | 1,060.00 | 1,066.95 | 1,064.29 | 51,277 |
| Jun 28, 2024 | 1,058.45 | 1,084.45 | 1,058.45 | 1,074.35 | 1,071.68 | 212,903 |
| Jun 27, 2024 | 1,068.00 | 1,081.20 | 1,050.20 | 1,057.85 | 1,055.22 | 47,202 |
| Jun 26, 2024 | 1,074.20 | 1,085.00 | 1,063.55 | 1,066.60 | 1,063.95 | 11,977 |
| Jun 25, 2024 | 1,083.60 | 1,085.50 | 1,063.60 | 1,071.05 | 1,068.38 | 12,364 |
| Jun 24, 2024 | 1,086.75 | 1,090.40 | 1,072.70 | 1,080.30 | 1,077.61 | 92,473 |
| Jun 21, 2024 | 1,095.00 | 1,103.00 | 1,078.40 | 1,085.15 | 1,082.45 | 35,803 |
| Jun 20, 2024 | 1,073.55 | 1,092.75 | 1,052.95 | 1,089.10 | 1,086.39 | 21,618 |
| Jun 19, 2024 | 1,085.35 | 1,085.70 | 1,069.60 | 1,073.55 | 1,070.88 | 22,634 |
| Jun 18, 2024 | 1,105.05 | 1,108.80 | 1,071.00 | 1,078.75 | 1,076.07 | 48,471 |
| Jun 14, 2024 | 1,095.20 | 1,111.90 | 1,093.80 | 1,108.80 | 1,106.04 | 120,703 |
| Jun 13, 2024 | 1,105.00 | 1,105.00 | 1,086.00 | 1,090.30 | 1,087.59 | 41,796 |
| Jun 12, 2024 | 1,085.50 | 1,102.10 | 1,074.05 | 1,097.15 | 1,094.42 | 19,079 |
| Jun 11, 2024 | 1,088.00 | 1,093.00 | 1,081.00 | 1,084.20 | 1,081.50 | 96,447 |
| Jun 10, 2024 | 1,056.25 | 1,089.90 | 1,056.25 | 1,085.40 | 1,082.70 | 129,666 |
| Jun 07, 2024 | 1,038.55 | 1,063.15 | 1,038.55 | 1,056.00 | 1,053.37 | 16,587 |
| Jun 06, 2024 | 1,058.95 | 1,061.75 | 1,034.40 | 1,043.45 | 1,040.85 | 68,722 |
| Jun 05, 2024 | 1,004.95 | 1,064.00 | 1,004.95 | 1,049.75 | 1,047.14 | 88,858 |
| Jun 04, 2024 | 1,052.90 | 1,052.90 | 933.05 | 1,004.65 | 1,002.15 | 137,288 |
| Jun 03, 2024 | 1,045.00 | 1,045.00 | 1,009.60 | 1,032.25 | 1,029.68 | 141,354 |
| May 31, 2024 | 1,030.00 | 1,036.20 | 994.30 | 1,000.70 | 998.21 | 36,488 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.