BSE - Delayed Quote INR
Zydus Lifesciences Limited (ZYDUSLIFE.BO)
At close: 3:29 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 9, 2024 | 1,051.90 | 1,070.70 | 1,051.90 | 1,065.15 | 1,065.15 | 16,801 |
| Oct 8, 2024 | 1,035.75 | 1,057.10 | 1,035.75 | 1,054.15 | 1,054.15 | 27,247 |
| Oct 7, 2024 | 1,057.55 | 1,065.00 | 1,045.25 | 1,050.90 | 1,050.90 | 38,633 |
| Oct 4, 2024 | 1,067.50 | 1,076.05 | 1,050.35 | 1,057.35 | 1,057.35 | 20,431 |
| Oct 3, 2024 | 1,080.70 | 1,085.00 | 1,055.95 | 1,068.85 | 1,068.85 | 103,401 |
| Oct 1, 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 9, 2024 | 1,094.05 | 1,109.35 | 1,088.25 | 1,104.55 | 1,104.55 | 41,289 |
| Sep 6, 2024 | 1,116.05 | 1,119.85 | 1,097.70 | 1,100.50 | 1,100.50 | 21,536 |
| Sep 5, 2024 | 1,129.95 | 1,134.25 | 1,113.60 | 1,115.10 | 1,115.10 | 37,124 |
| Sep 4, 2024 | 1,113.20 | 1,132.85 | 1,107.00 | 1,128.00 | 1,128.00 | 21,863 |
| Sep 3, 2024 | 1,119.55 | 1,124.45 | 1,111.85 | 1,113.90 | 1,113.90 | 29,121 |
| Sep 2, 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 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 9, 2024 | 1,296.15 | 1,323.90 | 1,283.95 | 1,301.45 | 1,301.45 | 139,615 |
| Aug 8, 2024 | 1,288.15 | 1,299.50 | 1,270.45 | 1,279.55 | 1,279.55 | 175,154 |
| Aug 7, 2024 | 1,246.00 | 1,278.00 | 1,243.30 | 1,272.95 | 1,272.95 | 54,265 |
| Aug 6, 2024 | 1,231.15 | 1,257.00 | 1,223.00 | 1,226.60 | 1,226.60 | 15,598 |
| Aug 5, 2024 | 1,224.40 | 1,245.50 | 1,218.25 | 1,226.80 | 1,226.80 | 35,705 |
| Aug 2, 2024 | 1,235.00 | 1,259.75 | 1,227.00 | 1,249.40 | 1,249.40 | 53,054 |
| Aug 1, 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 | 3.00 Dividend | |||||
| Jul 26, 2024 | 1,214.95 | 1,214.95 | 1,197.00 | 1,206.25 | 1,206.25 | 19,478 |
| 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 9, 2024 | 1,158.05 | 1,177.20 | 1,157.10 | 1,166.20 | 1,163.30 | 20,393 |
| Jul 8, 2024 | 1,165.00 | 1,183.95 | 1,154.30 | 1,155.60 | 1,152.72 | 127,185 |
| Jul 5, 2024 | 1,147.95 | 1,166.60 | 1,137.40 | 1,162.40 | 1,159.51 | 113,575 |
| Jul 4, 2024 | 1,100.00 | 1,144.00 | 1,093.20 | 1,137.20 | 1,134.37 | 196,069 |
| Jul 3, 2024 | 1,076.00 | 1,114.30 | 1,071.05 | 1,094.65 | 1,091.93 | 48,455 |
| Jul 2, 2024 | 1,072.55 | 1,079.80 | 1,059.00 | 1,074.45 | 1,071.78 | 23,152 |
| Jul 1, 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 7, 2024 | 1,038.55 | 1,063.15 | 1,038.55 | 1,056.00 | 1,053.37 | 16,587 |
| Jun 6, 2024 | 1,058.95 | 1,061.75 | 1,034.40 | 1,043.45 | 1,040.85 | 68,722 |
| Jun 5, 2024 | 1,004.95 | 1,064.00 | 1,004.95 | 1,049.75 | 1,047.14 | 88,858 |
| Jun 4, 2024 | 1,052.90 | 1,052.90 | 933.05 | 1,004.65 | 1,002.15 | 137,288 |
| Jun 3, 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 |
| May 30, 2024 | 1,041.05 | 1,047.00 | 1,020.30 | 1,023.60 | 1,021.05 | 83,599 |
| May 29, 2024 | 1,049.50 | 1,050.70 | 1,036.00 | 1,045.10 | 1,042.50 | 44,332 |
| May 28, 2024 | 1,058.60 | 1,067.55 | 1,040.95 | 1,050.35 | 1,047.74 | 91,983 |
| May 27, 2024 | 1,084.50 | 1,085.30 | 1,055.20 | 1,058.55 | 1,055.92 | 31,447 |
| May 24, 2024 | 1,085.05 | 1,096.15 | 1,070.00 | 1,075.90 | 1,073.22 | 70,278 |
| May 23, 2024 | 1,089.90 | 1,104.00 | 1,078.30 | 1,085.45 | 1,082.75 | 38,291 |
| May 22, 2024 | 1,095.00 | 1,096.65 | 1,048.05 | 1,076.45 | 1,073.77 | 194,503 |
| May 21, 2024 | 1,120.00 | 1,171.95 | 1,084.50 | 1,088.45 | 1,085.74 | 184,297 |
| May 17, 2024 | 1,016.05 | 1,057.00 | 1,011.00 | 1,051.90 | 1,049.28 | 173,551 |
| May 16, 2024 | 1,004.95 | 1,012.00 | 983.90 | 1,008.70 | 1,006.19 | 70,335 |
| May 15, 2024 | 992.95 | 1,005.15 | 986.55 | 997.45 | 994.97 | 39,732 |
| May 14, 2024 | 993.45 | 1,016.30 | 979.00 | 984.75 | 982.30 | 46,973 |
| May 13, 2024 | 994.10 | 997.75 | 970.45 | 993.20 | 990.73 | 33,391 |
| May 10, 2024 | 974.95 | 990.15 | 969.25 | 983.05 | 980.60 | 25,224 |
| May 9, 2024 | 1,006.95 | 1,006.95 | 965.00 | 967.80 | 965.39 | 36,828 |
| May 8, 2024 | 985.90 | 1,007.30 | 972.85 | 1,005.75 | 1,003.25 | 25,877 |
| May 7, 2024 | 1,028.95 | 1,033.15 | 966.55 | 980.65 | 978.21 | 73,981 |
| May 6, 2024 | 1,005.00 | 1,027.00 | 972.55 | 1,021.00 | 1,018.46 | 59,213 |
| May 3, 2024 | 989.20 | 999.30 | 978.05 | 997.00 | 994.52 | 55,650 |
| May 2, 2024 | 958.85 | 991.50 | 951.95 | 988.10 | 985.64 | 140,861 |
| Apr 30, 2024 | 963.85 | 965.70 | 949.00 | 953.60 | 951.23 | 41,809 |
| Apr 29, 2024 | 943.60 | 968.40 | 943.60 | 963.50 | 961.10 | 53,739 |
| Apr 26, 2024 | 951.00 | 958.00 | 945.00 | 947.90 | 945.54 | 24,168 |
| Apr 25, 2024 | 937.15 | 953.75 | 925.20 | 950.95 | 948.58 | 28,389 |
| Apr 24, 2024 | 958.55 | 958.55 | 914.05 | 933.40 | 931.08 | 106,129 |
| Apr 23, 2024 | 960.55 | 965.00 | 945.05 | 959.55 | 957.16 | 28,112 |
| Apr 22, 2024 | 935.15 | 965.60 | 934.80 | 959.45 | 957.06 | 58,308 |
| Apr 19, 2024 | 929.30 | 933.00 | 913.25 | 922.20 | 919.91 | 50,355 |
| Apr 18, 2024 | 956.55 | 956.55 | 933.65 | 936.30 | 933.97 | 71,819 |
| Apr 16, 2024 | 933.75 | 971.70 | 926.30 | 945.15 | 942.80 | 109,788 |
| Apr 15, 2024 | 945.05 | 960.00 | 933.40 | 935.00 | 932.67 | 34,691 |
| Apr 12, 2024 | 990.55 | 997.15 | 958.50 | 961.35 | 958.96 | 32,464 |
| Apr 10, 2024 | 993.60 | 999.60 | 985.00 | 994.05 | 991.58 | 18,862 |
| Apr 9, 2024 | 1,000.50 | 1,002.50 | 987.25 | 988.50 | 986.04 | 24,691 |
| Apr 8, 2024 | 1,007.00 | 1,014.45 | 997.05 | 1,000.65 | 998.16 | 35,734 |
| Apr 5, 2024 | 986.10 | 1,008.70 | 983.95 | 1,006.60 | 1,004.10 | 153,793 |
| Apr 4, 2024 | 988.00 | 990.05 | 973.20 | 983.75 | 981.30 | 26,318 |
| Apr 3, 2024 | 999.65 | 999.65 | 981.35 | 986.80 | 984.34 | 26,508 |
| Apr 2, 2024 | 1,003.75 | 1,008.70 | 988.75 | 992.90 | 990.43 | 20,093 |
| Apr 1, 2024 | 1,018.30 | 1,031.30 | 997.00 | 999.20 | 996.71 | 19,061 |
| Mar 28, 2024 | 998.85 | 1,020.95 | 987.00 | 1,005.25 | 1,002.75 | 56,587 |
| Mar 27, 2024 | 1,030.15 | 1,030.15 | 998.05 | 999.60 | 997.11 | 54,387 |
| Mar 26, 2024 | 1,009.70 | 1,028.45 | 995.15 | 1,018.10 | 1,015.57 | 68,792 |
| Mar 22, 2024 | 991.00 | 1,006.50 | 982.10 | 999.50 | 997.01 | 29,253 |
| Mar 21, 2024 | 989.25 | 994.95 | 972.80 | 991.70 | 989.23 | 22,731 |
| Mar 20, 2024 | 982.50 | 983.25 | 946.50 | 971.35 | 968.93 | 50,866 |
| Mar 19, 2024 | 993.85 | 996.10 | 966.95 | 969.65 | 967.24 | 31,850 |
| Mar 18, 2024 | 989.65 | 1,008.70 | 973.50 | 990.55 | 988.09 | 27,758 |
| Mar 15, 2024 | 980.05 | 994.15 | 970.80 | 983.85 | 981.40 | 55,074 |
| Mar 14, 2024 | 969.05 | 999.70 | 961.85 | 995.35 | 992.87 | 45,660 |
| Mar 13, 2024 | 983.00 | 996.60 | 960.85 | 968.70 | 966.29 | 30,456 |
| Mar 12, 2024 | 1,009.65 | 1,009.65 | 980.10 | 987.50 | 985.04 | 27,642 |
| Mar 11, 2024 | 986.60 | 1,015.70 | 980.00 | 994.25 | 991.78 | 86,690 |
| Mar 7, 2024 | 962.00 | 982.10 | 958.55 | 976.80 | 974.37 | 102,005 |
| Mar 6, 2024 | 950.25 | 964.50 | 934.90 | 962.05 | 959.66 | 43,101 |
| Mar 5, 2024 | 955.20 | 956.60 | 939.05 | 953.75 | 951.38 | 21,420 |
| Mar 4, 2024 | 920.55 | 952.00 | 920.55 | 946.10 | 943.75 | 39,403 |
| Mar 1, 2024 | 943.15 | 948.35 | 923.70 | 925.15 | 922.85 | 34,644 |
| Feb 29, 2024 | 934.45 | 948.30 | 922.60 | 942.55 | 940.20 | 31,278 |
| Feb 28, 2024 | 945.05 | 951.75 | 926.25 | 932.80 | 930.48 | 19,242 |
| Feb 27, 2024 | 951.80 | 953.55 | 938.30 | 942.50 | 940.15 | 64,164 |
| Feb 26, 2024 | 934.55 | 947.00 | 922.85 | 942.60 | 940.25 | 43,160 |
| Feb 23, 2024 | 892.60 | 937.00 | 892.60 | 922.10 | 919.81 | 82,200 |
| Feb 22, 2024 | 898.35 | 908.00 | 889.00 | 904.80 | 902.55 | 27,400 |
| Feb 21, 2024 | 896.05 | 902.00 | 888.55 | 893.50 | 891.28 | 33,711 |
| Feb 20, 2024 | 908.10 | 912.90 | 892.25 | 895.90 | 893.67 | 53,369 |
| Feb 19, 2024 | 895.95 | 910.00 | 893.00 | 907.80 | 905.54 | 24,170 |
| Feb 16, 2024 | 886.75 | 893.80 | 880.50 | 891.60 | 889.38 | 72,869 |
| Feb 15, 2024 | 868.75 | 884.80 | 863.80 | 879.50 | 877.31 | 50,927 |
| Feb 14, 2024 | 848.10 | 871.75 | 845.10 | 867.95 | 865.79 | 66,270 |
| Feb 13, 2024 | 857.15 | 866.85 | 843.25 | 858.05 | 855.91 | 56,770 |
| Feb 12, 2024 | 808.75 | 862.85 | 804.00 | 856.55 | 854.42 | 275,611 |
| Feb 9, 2024 | 805.00 | 821.30 | 769.10 | 805.60 | 803.60 | 129,656 |
| Feb 8, 2024 | 791.25 | 807.45 | 791.25 | 801.85 | 799.85 | 21,364 |
| Feb 7, 2024 | 802.05 | 805.00 | 786.90 | 791.25 | 789.28 | 29,043 |
| Feb 6, 2024 | 776.75 | 809.05 | 776.75 | 797.25 | 795.27 | 128,947 |
| Feb 5, 2024 | 761.15 | 777.45 | 754.00 | 760.90 | 759.01 | 78,529 |
| Feb 2, 2024 | 759.05 | 766.45 | 752.10 | 761.55 | 759.65 | 42,817 |
| Feb 1, 2024 | 765.35 | 766.80 | 749.00 | 759.90 | 758.01 | 47,475 |
| Jan 31, 2024 | 756.00 | 765.50 | 744.95 | 760.85 | 758.96 | 23,945 |
| Jan 30, 2024 | 749.15 | 764.40 | 749.15 | 755.80 | 753.92 | 48,014 |
| Jan 29, 2024 | 737.30 | 750.75 | 734.05 | 748.85 | 746.99 | 13,773 |
| Jan 25, 2024 | 754.45 | 754.45 | 732.80 | 736.30 | 734.47 | 40,110 |
| Jan 24, 2024 | 736.55 | 754.00 | 726.80 | 752.40 | 750.53 | 37,605 |
| Jan 23, 2024 | 706.00 | 732.45 | 706.00 | 728.90 | 727.09 | 74,602 |
| Jan 19, 2024 | 711.05 | 726.65 | 710.70 | 719.85 | 718.06 | 31,171 |
| Jan 17, 2024 | 704.50 | 710.95 | 699.70 | 709.40 | 707.63 | 19,962 |
| Jan 16, 2024 | 706.15 | 716.75 | 699.10 | 706.20 | 704.44 | 21,529 |
| Jan 15, 2024 | 703.10 | 724.05 | 700.30 | 716.50 | 714.72 | 37,421 |
| Jan 12, 2024 | 706.15 | 707.35 | 696.55 | 703.70 | 701.95 | 15,700 |
| Jan 11, 2024 | 708.85 | 711.10 | 701.00 | 704.15 | 702.40 | 14,138 |
| Jan 10, 2024 | 714.45 | 717.95 | 699.50 | 706.65 | 704.89 | 22,017 |
| Jan 9, 2024 | 713.95 | 718.95 | 711.00 | 712.60 | 710.83 | 37,670 |
| Jan 8, 2024 | 715.35 | 720.10 | 707.90 | 710.75 | 708.98 | 91,640 |
| Jan 5, 2024 | 710.25 | 715.50 | 706.00 | 714.20 | 712.42 | 51,180 |
| Jan 4, 2024 | 712.00 | 715.70 | 707.60 | 709.50 | 707.73 | 24,080 |
| Jan 3, 2024 | 712.50 | 716.00 | 708.65 | 709.80 | 708.03 | 62,071 |
| Jan 2, 2024 | 705.10 | 715.00 | 700.25 | 712.40 | 710.63 | 50,715 |
| Jan 1, 2024 | 690.25 | 707.45 | 684.75 | 698.25 | 696.51 | 233,692 |
| Dec 29, 2023 | 688.05 | 691.00 | 683.90 | 689.05 | 687.34 | 17,047 |
| Dec 28, 2023 | 688.60 | 692.40 | 681.60 | 686.20 | 684.49 | 30,822 |
| Dec 27, 2023 | 669.00 | 693.20 | 666.25 | 688.60 | 686.89 | 90,385 |
| Dec 26, 2023 | 678.90 | 686.50 | 674.15 | 676.15 | 674.47 | 124,756 |
| Dec 22, 2023 | 675.00 | 689.15 | 673.65 | 679.95 | 678.26 | 29,071 |
| Dec 21, 2023 | 656.45 | 673.75 | 648.05 | 670.90 | 669.23 | 60,890 |
| Dec 20, 2023 | 689.95 | 696.65 | 659.30 | 662.10 | 660.45 | 61,991 |
| Dec 19, 2023 | 682.50 | 694.00 | 671.15 | 685.70 | 683.99 | 208,302 |
| Dec 18, 2023 | 650.40 | 682.30 | 650.40 | 680.70 | 679.01 | 542,407 |
| Dec 15, 2023 | 651.05 | 651.05 | 642.45 | 646.20 | 644.59 | 16,151 |
| Dec 14, 2023 | 648.85 | 649.55 | 641.00 | 643.50 | 641.90 | 24,512 |
| Dec 13, 2023 | 634.25 | 648.00 | 634.00 | 641.80 | 640.20 | 117,368 |
| Dec 12, 2023 | 637.50 | 640.40 | 633.60 | 635.20 | 633.62 | 11,298 |
| Dec 11, 2023 | 645.00 | 645.00 | 632.05 | 633.20 | 631.62 | 52,143 |
| Dec 8, 2023 | 662.55 | 664.00 | 631.10 | 638.55 | 636.96 | 128,064 |
| Dec 7, 2023 | 641.95 | 659.65 | 635.00 | 658.20 | 656.56 | 57,242 |
| Dec 6, 2023 | 636.00 | 644.15 | 634.75 | 635.30 | 633.72 | 15,037 |
| Dec 5, 2023 | 635.35 | 643.25 | 632.15 | 633.50 | 631.92 | 14,100 |
| Dec 4, 2023 | 642.15 | 648.00 | 630.15 | 633.25 | 631.67 | 25,902 |
| Dec 1, 2023 | 640.00 | 648.70 | 637.20 | 639.20 | 637.61 | 125,244 |
| Nov 30, 2023 | 635.05 | 640.65 | 633.50 | 637.85 | 636.26 | 12,034 |
| Nov 29, 2023 | 634.95 | 637.60 | 630.05 | 634.95 | 633.37 | 26,037 |
| Nov 28, 2023 | 644.95 | 644.95 | 628.05 | 629.95 | 628.38 | 9,259 |
| Nov 24, 2023 | 631.90 | 648.00 | 631.90 | 639.85 | 638.26 | 15,052 |
| Nov 23, 2023 | 643.10 | 644.45 | 629.10 | 630.90 | 629.33 | 43,688 |
| Nov 22, 2023 | 639.10 | 649.00 | 639.10 | 642.25 | 640.65 | 25,378 |
| Nov 21, 2023 | 636.00 | 644.20 | 636.00 | 638.95 | 637.36 | 11,502 |
| Nov 20, 2023 | 640.00 | 644.50 | 633.35 | 635.90 | 634.32 | 12,794 |
| Nov 17, 2023 | 635.00 | 639.20 | 632.50 | 636.40 | 634.82 | 14,525 |
| Nov 16, 2023 | 621.00 | 635.40 | 619.25 | 631.70 | 630.13 | 44,058 |
| Nov 15, 2023 | 613.60 | 625.30 | 613.60 | 620.85 | 619.31 | 51,376 |
| Nov 13, 2023 | 622.95 | 622.95 | 616.10 | 619.85 | 618.31 | 27,959 |
| Nov 10, 2023 | 602.10 | 620.90 | 602.10 | 619.85 | 618.31 | 33,437 |
| Nov 9, 2023 | 631.70 | 631.70 | 609.05 | 612.75 | 611.23 | 49,132 |
| Nov 8, 2023 | 604.95 | 634.15 | 598.05 | 625.35 | 623.79 | 112,521 |
| Nov 7, 2023 | 584.40 | 602.50 | 584.40 | 597.05 | 595.56 | 61,972 |
| Nov 6, 2023 | 585.05 | 591.05 | 579.75 | 584.35 | 582.90 | 11,869 |
| Nov 3, 2023 | 581.60 | 588.25 | 579.90 | 584.60 | 583.15 | 13,412 |
| Nov 2, 2023 | 578.30 | 580.65 | 571.65 | 577.65 | 576.21 | 10,690 |
| Nov 1, 2023 | 580.60 | 580.60 | 570.35 | 575.30 | 573.87 | 20,254 |
| Oct 31, 2023 | 589.95 | 589.95 | 572.25 | 573.80 | 572.37 | 6,987 |
| Oct 30, 2023 | 577.15 | 582.30 | 574.50 | 579.85 | 578.41 | 11,136 |
| Oct 27, 2023 | 572.20 | 580.00 | 572.20 | 574.80 | 573.37 | 17,368 |
| Oct 26, 2023 | 573.65 | 574.00 | 567.85 | 571.60 | 570.18 | 10,078 |
| Oct 25, 2023 | 570.00 | 576.50 | 569.25 | 574.45 | 573.02 | 23,968 |
| Oct 23, 2023 | 578.60 | 589.15 | 568.05 | 570.45 | 569.03 | 15,527 |
Related Tickers
HESTERBIO.BO Hester Biosciences Limited
2,294.20
-2.26%
MANKIND.BO Mankind Pharma Limited
2,567.40
-2.78%
STAR.BO Strides Pharma Science Limited
1,552.80
-5.13%
DRREDDY.NS Dr. Reddy's Laboratories Limited
6,662.40
-0.52%
MOREPENLAB.BO Morepen Laboratories Limited
77.55
-5.54%
SOLARA.BO Solara Active Pharma Sciences Limited
782.70
-4.99%
WOCKPHARMA.BO Wockhardt Limited
1,021.20
-4.08%
IOLCP.NS IOL Chemicals and Pharmaceuticals Limited
391.10
-3.86%
SUNPHARMA.NS Sun Pharmaceutical Industries Limited
1,887.55
-0.50%
NATCOPHARM.BO NATCO Pharma Limited
1,328.15
-3.12%