BSE - Delayed Quote
INR
Zydus Lifesciences Limited (ZYDUSLIFE.BO)
1,244.00
+58.00
(+4.89%)
At close: October 30 at 3:51:30 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 30, 2026
1,187.25
1,249.00
1,184.55
1,244.00
1,244.00
310,700
Oct 29, 2026
1,178.00
1,187.95
1,171.00
1,186.00
1,186.00
43,077
Oct 28, 2026
1,169.95
1,184.00
1,157.75
1,172.00
1,172.00
16,570
Oct 27, 2026
1,157.15
1,180.90
1,152.65
1,167.00
1,167.00
83,373
Oct 26, 2026
1,134.85
1,158.85
1,093.50
1,158.10
1,158.10
146,008
Oct 23, 2026
1,137.40
1,143.10
1,118.95
1,127.85
1,127.85
39,270
Oct 22, 2026
1,117.30
1,138.05
1,100.85
1,135.00
1,135.00
32,995
Oct 21, 2026
1,114.30
1,126.70
1,105.75
1,117.30
1,117.30
27,392
Oct 19, 2026
1,113.95
1,132.60
1,111.00
1,113.00
1,113.00
15,642
Oct 16, 2026
1,137.00
1,145.70
1,124.30
1,124.30
1,124.30
48,411
Oct 15, 2026
1,124.00
1,150.80
1,116.70
1,140.75
1,140.75
60,671
Oct 14, 2026
1,130.00
1,150.90
1,109.00
1,124.00
1,124.00
102,837
Oct 13, 2026
1,136.95
1,139.00
1,113.00
1,131.00
1,131.00
95,892
Oct 12, 2026
1,116.10
1,139.00
1,108.00
1,139.00
1,139.00
27,562
Oct 9, 2026
1,110.00
1,122.65
1,105.00
1,115.10
1,115.10
22,630
Oct 8, 2026
1,164.95
1,165.00
1,108.70
1,115.20
1,115.20
62,442
Oct 7, 2026
1,160.05
1,167.50
1,149.25
1,154.00
1,154.00
57,068
Oct 6, 2026
1,146.55
1,164.50
1,145.00
1,160.00
1,160.00
114,115
Oct 5, 2026
1,145.25
1,148.40
1,128.75
1,138.50
1,138.50
38,684
Oct 1, 2026
1,150.90
1,157.95
1,123.35
1,145.25
1,145.25
136,802
Sep 30, 2026
1,209.15
1,210.30
1,150.00
1,163.35
1,163.35
37,296
Sep 29, 2026
1,219.95
1,232.00
1,195.20
1,195.20
1,195.20
73,198
Sep 28, 2026
1,213.95
1,228.25
1,201.40
1,212.00
1,212.00
247,751
Sep 25, 2026
1,187.70
1,208.20
1,183.35
1,202.00
1,202.00
120,962
Sep 24, 2026
1,169.95
1,191.00
1,162.65
1,180.00
1,180.00
89,514
Sep 23, 2026
1,160.00
1,175.00
1,157.00
1,169.50
1,169.50
24,749
Sep 22, 2026
1,166.85
1,178.05
1,159.85
1,161.00
1,161.00
130,107
Sep 21, 2026
1,153.30
1,173.90
1,152.00
1,161.50
1,161.50
20,108
Sep 18, 2026
1,150.65
1,167.15
1,148.45
1,153.00
1,153.00
122,211
Sep 17, 2026
1,102.40
1,139.20
1,101.55
1,137.35
1,137.35
16,282
Sep 16, 2026
1,091.80
1,112.15
1,086.00
1,105.00
1,105.00
21,434
Sep 15, 2026
1,118.25
1,123.95
1,099.00
1,099.00
1,099.00
24,344
Sep 11, 2026
1,112.80
1,135.35
1,104.05
1,119.50
1,119.50
215,599
Sep 10, 2026
1,126.65
1,133.00
1,110.10
1,118.00
1,118.00
25,434
Sep 9, 2026
1,145.05
1,157.65
1,126.25
1,129.00
1,129.00
147,597
Sep 8, 2026
1,156.90
1,167.20
1,142.10
1,150.00
1,150.00
46,312
Sep 7, 2026
1,110.55
1,162.50
1,110.55
1,155.00
1,155.00
96,983
Sep 4, 2026
1,139.05
1,143.00
1,121.00
1,121.00
1,121.00
18,896
Sep 3, 2026
1,151.65
1,154.60
1,130.75
1,135.00
1,135.00
30,427
Sep 2, 2026
1,173.55
1,173.55
1,147.20
1,151.20
1,151.20
25,712
Sep 1, 2026
1,160.45
1,183.40
1,152.60
1,164.05
1,164.05
113,826
Aug 31, 2026
1,191.45
1,191.45
1,156.15
1,162.10
1,162.10
193,935
Aug 28, 2026
1,202.35
1,202.35
1,170.85
1,187.00
1,187.00
33,822
Aug 27, 2026
1,160.00
1,194.20
1,142.50
1,189.00
1,189.00
311,978
Aug 26, 2026
1,126.80
1,150.00
1,117.65
1,147.95
1,147.95
72,483
Aug 25, 2026
1,104.00
1,130.00
1,092.75
1,130.00
1,130.00
40,403
Aug 24, 2026
1,109.10
1,117.10
1,098.35
1,101.00
1,101.00
46,120
Aug 21, 2026
1,106.10
1,120.00
1,099.10
1,120.00
1,120.00
72,936
Aug 20, 2026
1,112.60
1,123.60
1,105.70
1,108.80
1,108.80
106,071
Aug 19, 2026
1,112.55
1,127.25
1,105.00
1,105.00
1,105.00
69,030
Aug 18, 2026
1,125.85
1,143.00
1,115.60
1,117.00
1,117.00
32,764
Aug 17, 2026
1,131.80
1,153.25
1,129.15
1,132.00
1,132.00
98,383
Aug 14, 2026
1,171.45
1,172.50
1,135.55
1,140.00
1,140.00
32,915
Aug 13, 2026
1,205.65
1,205.65
1,164.00
1,173.00
1,173.00
213,122
Aug 12, 2026
1,198.60
1,205.00
1,151.40
1,204.00
1,204.00
248,842
Aug 11, 2026
1,115.35
1,205.00
1,115.35
1,180.00
1,180.00
714,544
Aug 10, 2026
1,114.20
1,124.90
1,112.25
1,120.70
1,120.70
52,215
Aug 7, 2026
1,101.20
1,117.75
1,093.30
1,115.20
1,115.20
15,772
Aug 6, 2026
1,124.95
1,124.95
1,100.80
1,106.25
1,106.25
13,315
Aug 5, 2026
1,132.30
1,132.30
1,104.65
1,111.00
1,111.00
46,705
Aug 4, 2026
1,125.60
1,128.75
1,113.90
1,118.50
1,118.50
13,624
Aug 3, 2026
1,149.05
1,149.05
1,109.25
1,116.25
1,116.25
27,794
Jul 31, 2026
1,101.30
1,134.25
1,101.30
1,126.50
1,126.50
157,237
Jul 30, 2026
1,123.00
1,130.45
1,113.00
1,115.50
1,115.50
30,879
Jul 29, 2026
1,097.40
1,129.60
1,097.40
1,122.40
1,122.40
150,090
Jul 28, 2026
1,106.10
1,116.25
1,095.35
1,099.60
1,099.60
15,874
Jul 27, 2026
1,109.15
1,125.90
1,104.00
1,108.00
1,108.00
37,842
Jul 24, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
1,112.50
1,118.70
1,100.00
1,108.90
1,108.90
69,600
Jul 23, 2026
1,116.05
1,129.20
1,106.70
1,113.60
1,112.60
41,367
Jul 22, 2026
1,138.65
1,138.65
1,112.20
1,129.75
1,128.74
360,389
Jul 21, 2026
1,166.60
1,166.60
1,138.60
1,143.65
1,142.62
90,384
Jul 20, 2026
1,147.10
1,166.40
1,142.00
1,146.65
1,145.62
110,551
Jul 17, 2026
1,137.40
1,154.00
1,135.00
1,142.75
1,141.72
38,955
Jul 16, 2026
1,161.65
1,165.10
1,147.70
1,153.50
1,152.46
29,618
Jul 15, 2026
1,131.30
1,168.80
1,131.30
1,154.40
1,153.36
197,332
Jul 14, 2026
1,131.95
1,151.60
1,125.30
1,133.85
1,132.83
31,784
Jul 13, 2026
1,147.10
1,154.85
1,129.25
1,131.05
1,130.03
33,358
Jul 10, 2026
1,159.50
1,160.35
1,144.65
1,150.50
1,149.47
35,527
Jul 9, 2026
1,145.15
1,171.00
1,145.15
1,159.85
1,158.81
77,863
Jul 8, 2026
1,152.50
1,181.00
1,142.10
1,149.00
1,147.97
471,995
Jul 7, 2026
1,143.85
1,169.00
1,143.85
1,152.90
1,151.86
448,547
Jul 6, 2026
1,142.60
1,151.60
1,132.60
1,148.05
1,147.02
103,819
Jul 3, 2026
1,121.45
1,142.65
1,103.80
1,141.00
1,139.98
124,796
Jul 2, 2026
1,114.25
1,114.25
1,095.35
1,099.65
1,098.66
19,869
Jul 1, 2026
1,114.05
1,125.25
1,105.90
1,108.85
1,107.85
36,490
Jun 30, 2026
1,122.00
1,128.50
1,109.45
1,112.20
1,111.20
74,685
Jun 29, 2026
1,101.70
1,125.00
1,100.00
1,121.65
1,120.64
190,063
Jun 25, 2026
1,100.10
1,113.75
1,096.65
1,101.50
1,100.51
45,737
Jun 24, 2026
1,121.90
1,126.25
1,095.50
1,099.10
1,098.11
53,163
Jun 23, 2026
1,096.30
1,124.10
1,086.90
1,112.10
1,111.10
144,784
Jun 22, 2026
1,071.05
1,087.35
1,064.55
1,084.35
1,083.38
57,524
Jun 19, 2026
1,079.20
1,082.00
1,065.00
1,070.90
1,069.94
97,912
Jun 18, 2026
1,061.50
1,082.00
1,060.10
1,074.30
1,073.34
56,775
Jun 17, 2026
1,058.40
1,078.10
1,054.20
1,061.50
1,060.55
71,037
Jun 16, 2026
1,087.80
1,090.45
1,073.00
1,078.40
1,077.43
39,392
Jun 15, 2026
1,108.95
1,110.90
1,086.00
1,087.75
1,086.77
26,197
Jun 12, 2026
1,115.95
1,117.00
1,101.85
1,104.35
1,103.36
20,335
Jun 11, 2026
1,096.00
1,110.00
1,091.40
1,105.65
1,104.66
28,522
Jun 10, 2026
1,106.25
1,119.00
1,095.10
1,097.90
1,096.91
74,432
Jun 9, 2026
1,089.90
1,110.80
1,086.85
1,105.75
1,104.76
50,661
Jun 8, 2026
1,083.95
1,099.00
1,077.40
1,087.45
1,086.47
48,728
Jun 5, 2026
1,084.00
1,096.30
1,082.00
1,088.90
1,087.92
106,217
Jun 4, 2026
1,073.80
1,097.95
1,064.00
1,085.45
1,084.48
28,641
Jun 3, 2026
1,079.90
1,080.85
1,048.85
1,076.45
1,075.48
38,323
Jun 2, 2026
1,080.75
1,091.00
1,061.65
1,077.25
1,076.28
34,165
Jun 1, 2026
1,084.65
1,109.25
1,072.10
1,090.85
1,089.87
95,300
May 29, 2026
1,099.85
1,115.00
1,071.30
1,077.70
1,076.73
186,395
May 27, 2026
1,079.00
1,089.30
1,074.00
1,085.95
1,084.97
93,822
May 26, 2026
1,065.20
1,083.00
1,065.20
1,078.95
1,077.98
106,672
May 25, 2026
1,050.00
1,074.75
1,042.00
1,073.05
1,072.09
121,730
May 22, 2026
1,042.80
1,047.50
1,037.50
1,038.70
1,037.77
33,970
May 21, 2026
1,051.95
1,054.00
1,029.95
1,036.20
1,035.27
120,081
May 20, 2026
1,056.15
1,093.95
1,038.80
1,039.00
1,038.07
764,043
May 19, 2026
991.90
1,048.45
991.90
1,018.95
1,018.03
390,283
May 18, 2026
1,013.60
1,013.60
987.60
991.20
990.31
84,211
May 15, 2026
999.30
1,018.10
993.65
1,011.25
1,010.34
147,713
May 14, 2026
965.20
997.00
960.15
991.30
990.41
261,511
May 13, 2026
924.05
943.25
924.05
938.95
938.11
30,844
May 12, 2026
998.65
998.65
928.35
930.75
929.91
47,597
May 11, 2026
940.00
960.00
927.40
956.65
955.79
27,725
May 8, 2026
940.45
953.05
936.00
938.90
938.06
26,444
May 7, 2026
941.30
944.80
936.10
940.10
939.26
25,838
May 6, 2026
919.85
943.95
915.25
939.10
938.26
51,160
May 5, 2026
901.10
919.85
897.50
911.85
911.03
9,717
May 4, 2026
904.55
905.80
893.15
901.65
900.84
15,800
Apr 30, 2026
911.95
911.95
890.00
891.65
890.85
14,607
Apr 29, 2026
915.95
922.00
908.85
910.40
909.58
13,073
Apr 28, 2026
931.70
931.70
905.60
911.25
910.43
43,106
Apr 27, 2026
931.00
953.90
923.00
931.85
931.01
45,345
Apr 24, 2026
947.50
953.95
923.00
927.15
926.32
30,455
Apr 23, 2026
927.95
963.00
922.00
947.10
946.25
62,684
Apr 22, 2026
926.95
933.35
922.50
929.60
928.77
12,904
Apr 21, 2026
935.00
935.05
926.45
928.85
928.02
8,139
Apr 20, 2026
949.55
949.55
932.00
936.35
935.51
9,748
Apr 17, 2026
935.15
948.00
935.10
942.55
941.70
29,854
Apr 16, 2026
937.75
947.90
930.60
939.20
938.36
11,487
Apr 15, 2026
923.85
937.65
920.00
936.00
935.16
46,350
Apr 13, 2026
899.35
930.55
893.40
923.10
922.27
44,440
Apr 10, 2026
916.05
916.60
901.00
915.45
914.63
11,366
Apr 9, 2026
887.15
909.75
887.15
902.15
901.34
27,543
Apr 8, 2026
910.80
910.80
879.90
891.55
890.75
45,455
Apr 7, 2026
862.65
877.20
854.55
873.65
872.87
19,124
Apr 6, 2026
867.40
870.40
852.65
866.35
865.57
32,187
Apr 2, 2026
861.00
866.10
835.85
864.25
863.47
46,771
Apr 1, 2026
886.40
900.20
857.05
863.45
862.67
36,431
Mar 30, 2026
894.60
894.60
869.15
871.20
870.42
22,958
Mar 27, 2026
903.95
910.00
894.05
896.60
895.79
22,394
Mar 25, 2026
887.15
914.00
887.00
903.60
902.79
32,510
Mar 24, 2026
887.75
888.60
865.65
886.50
885.70
15,691
Mar 23, 2026
885.10
897.00
858.00
860.55
859.78
68,155
Mar 20, 2026
878.00
895.90
878.00
890.60
889.80
25,556
Mar 19, 2026
883.10
891.90
874.10
876.35
875.56
14,478
Mar 18, 2026
889.95
906.00
889.70
898.75
897.94
26,199
Mar 17, 2026
898.95
902.00
888.00
889.90
889.10
10,516
Mar 16, 2026
853.05
913.10
853.05
886.30
885.50
31,479
Mar 13, 2026
910.70
922.55
901.05
906.00
905.19
14,421
Mar 12, 2026
916.55
926.00
909.15
916.55
915.73
15,655
Mar 11, 2026
923.95
936.00
917.15
922.00
921.17
17,043
Mar 10, 2026
908.75
927.60
908.75
922.90
922.07
10,700
Mar 9, 2026
890.05
911.40
886.50
908.65
907.83
15,434
Mar 6, 2026
909.45
919.55
906.80
912.95
912.13
14,971
Mar 5, 2026
895.95
917.80
895.95
914.45
913.63
20,974
Mar 4, 2026
899.15
904.10
889.00
896.55
895.74
14,709
Mar 2, 2026
835.85
911.80
835.85
906.85
906.04
62,141
Feb 27, 2026
931.00
938.15
917.80
922.50
921.67
19,139
Feb 26, 2026
937.90
947.70
922.20
938.15
937.31
75,646
Feb 25, 2026
907.20
921.00
901.90
919.40
918.57
36,192
Feb 24, 2026
900.95
906.80
899.35
904.35
903.54
11,683
Feb 23, 2026
903.45
910.55
900.35
907.90
907.08
23,005
Feb 20, 2026
903.45
907.75
898.55
901.00
900.19
11,866
Feb 19, 2026
923.65
923.65
900.00
902.25
901.44
36,141
Feb 18, 2026
917.95
917.95
900.50
910.05
909.23
19,126
Feb 17, 2026
901.60
913.90
901.60
906.75
905.94
10,592
Feb 16, 2026
904.80
916.00
904.25
910.00
909.18
32,288
Feb 13, 2026
922.85
922.85
897.50
904.85
904.04
24,750
Feb 12, 2026
900.00
926.00
896.75
920.80
919.97
79,881
Feb 11, 2026
896.05
899.40
882.00
898.05
897.24
27,223
Feb 10, 2026
922.90
922.90
884.45
887.20
886.40
63,309
Feb 9, 2026
899.85
933.40
885.00
923.10
922.27
100,376
Feb 6, 2026
905.20
905.20
884.00
887.85
887.05
30,335
Feb 5, 2026
909.80
909.80
898.05
905.10
904.29
17,812
Feb 4, 2026
907.00
912.15
899.35
905.05
904.24
27,173
Feb 3, 2026
896.45
916.75
896.00
902.95
902.14
41,152
Feb 2, 2026
878.80
881.75
863.50
879.25
878.46
36,263
Jan 30, 2026
882.05
895.80
881.50
885.20
884.41
17,082
Jan 29, 2026
891.65
895.95
880.75
890.20
889.40
20,385
Jan 28, 2026
890.75
899.00
886.25
896.60
895.79
27,462
Jan 27, 2026
898.00
898.00
879.65
893.45
892.65
22,198
Jan 23, 2026
889.95
896.25
879.75
881.95
881.16
24,277
Jan 22, 2026
879.95
888.25
876.55
884.85
884.06
14,958
Jan 21, 2026
865.55
883.25
865.55
876.10
875.31
25,225
Jan 20, 2026
879.75
887.95
870.65
872.95
872.17
38,389
Jan 19, 2026
874.05
882.25
856.00
881.10
880.31
14,157
Jan 16, 2026
888.00
890.00
865.50
867.80
867.02
50,049
Jan 14, 2026
901.05
901.10
881.80
884.00
883.21
17,983
Jan 13, 2026
897.15
902.65
886.15
900.25
899.44
13,090
Jan 12, 2026
890.00
897.90
880.50
895.00
894.20
33,627
Jan 9, 2026
905.65
913.00
890.55
894.95
894.15
34,295
Jan 8, 2026
927.30
929.90
905.85
907.60
906.78
11,580
Jan 7, 2026
926.70
940.95
923.10
927.20
926.37
31,103
Jan 6, 2026
921.90
932.90
918.00
931.25
930.41
9,952
Jan 5, 2026
916.85
924.75
911.50
921.80
920.97
10,642
Jan 2, 2026
916.00
917.90
912.15
916.50
915.68
10,869
Jan 1, 2026
918.00
920.70
907.25
914.50
913.68
20,342
Dec 31, 2025
904.30
915.95
902.55
914.65
913.83
14,910
Dec 30, 2025
904.30
905.80
897.00
901.30
900.49
13,691
Dec 29, 2025
909.65
912.00
902.00
904.00
903.19
11,802
Dec 26, 2025
933.40
933.40
909.15
911.50
910.68
11,812
Dec 24, 2025
937.95
937.95
915.30
917.45
916.63
28,468
Dec 23, 2025
917.25
932.00
915.30
928.10
927.27
22,460
Dec 22, 2025
920.40
928.40
917.00
918.20
917.38
21,915
Dec 19, 2025
914.00
929.75
911.40
919.85
919.02
28,306
Dec 18, 2025
911.05
918.00
909.50
913.85
913.03
19,869
Dec 17, 2025
918.50
920.30
914.75
918.35
917.53
6,263
Dec 16, 2025
931.55
931.55
912.00
913.90
913.08
17,879
Dec 15, 2025
929.05
929.05
916.35
921.25
920.42
14,691
Dec 12, 2025
923.50
932.00
923.50
929.05
928.22
9,051
Dec 11, 2025
919.05
927.00
919.05
922.45
921.62
21,926
Dec 10, 2025
934.45
937.00
919.00
923.70
922.87
10,102
Dec 9, 2025
928.85
928.85
912.75
919.90
919.07
12,102
Dec 8, 2025
929.00
939.05
920.30
924.35
923.52
31,988
Dec 5, 2025
934.55
936.60
929.50
931.45
930.61
10,837
Dec 4, 2025
936.55
944.10
933.00
935.20
934.36
22,342
Dec 3, 2025
942.40
947.25
930.65
935.90
935.06
23,932
Dec 2, 2025
930.90
944.80
930.90
942.40
941.55
11,190
Dec 1, 2025
944.95
944.95
930.90
936.40
935.56
11,861
Nov 28, 2025
945.10
947.15
936.50
942.25
941.40
46,435
Nov 27, 2025
943.65
949.25
929.20
937.25
936.41
11,491
Nov 26, 2025
939.55
944.00
931.65
940.45
939.61
19,914
Nov 25, 2025
927.25
935.00
922.80
927.50
926.67
7,247
Nov 24, 2025
927.00
930.40
921.05
926.60
925.77
41,733
Nov 21, 2025
930.00
930.15
921.00
924.50
923.67
21,006
Nov 20, 2025
935.70
937.50
926.10
927.60
926.77
21,906
Nov 19, 2025
935.05
935.10
926.55
930.40
929.56
11,697
Nov 18, 2025
940.05
940.05
926.80
928.25
927.42
9,386
Nov 17, 2025
949.00
949.00
932.85
934.30
933.46
32,504
Nov 14, 2025
950.65
952.60
939.65
943.95
943.10
25,664
Nov 13, 2025
959.45
959.45
940.20
944.20
943.35
8,582
Nov 12, 2025
938.05
957.50
938.05
951.20
950.35
13,573
Nov 11, 2025
948.35
948.35
935.60
938.05
937.21
11,995
Nov 10, 2025
952.40
954.30
942.20
947.05
946.20
15,238
Nov 7, 2025
939.45
945.80
927.00
943.80
942.95
17,982
Nov 6, 2025
985.95
985.95
933.05
936.25
935.41
166,107
Nov 4, 2025
981.70
987.35
968.80
972.85
971.98
19,334
Nov 3, 2025
969.95
983.00
969.95
980.75
979.87
19,989
Oct 31, 2025
986.10
992.50
972.95
974.50
973.62
24,848
Oct 30, 2025
1,005.00
1,005.00
980.10
986.30
985.41
23,357
