NSE - Delayed Quote
INR
Zydus Lifesciences Limited (ZYDUSLIFE.NS)
1,251.20
+5.70
(+0.46%)
As of 10:00:41 AM GMT+5:30. Market Open.
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
Nov 2, 2026
1,250.00
1,254.20
1,231.60
1,237.30
1,237.30
484,297
Oct 30, 2026
1,190.00
1,248.90
1,182.00
1,245.50
1,245.50
3,660,709
Oct 29, 2026
1,175.50
1,187.80
1,170.50
1,184.40
1,184.40
855,850
Oct 28, 2026
1,167.00
1,184.30
1,155.90
1,175.50
1,175.50
566,900
Oct 27, 2026
1,155.00
1,181.00
1,150.60
1,172.90
1,172.90
1,272,268
Oct 26, 2026
1,129.40
1,160.40
1,093.50
1,160.40
1,160.40
2,428,387
Oct 23, 2026
1,138.00
1,143.50
1,118.90
1,129.40
1,129.40
1,503,628
Oct 22, 2026
1,116.00
1,138.50
1,100.30
1,135.00
1,135.00
1,358,088
Oct 21, 2026
1,113.70
1,126.90
1,106.00
1,117.30
1,117.30
746,594
Oct 19, 2026
1,116.40
1,134.20
1,110.30
1,113.90
1,113.90
253,448
Oct 16, 2026
1,140.10
1,146.50
1,123.00
1,123.00
1,123.00
1,598,906
Oct 15, 2026
1,121.00
1,150.80
1,114.70
1,140.20
1,140.20
1,127,613
Oct 14, 2026
1,125.00
1,150.90
1,108.00
1,124.70
1,124.70
2,333,866
Oct 13, 2026
1,136.10
1,139.80
1,112.30
1,132.50
1,132.50
1,113,783
Oct 12, 2026
1,117.20
1,139.50
1,107.30
1,134.40
1,134.40
789,716
Oct 9, 2026
1,112.00
1,123.70
1,105.40
1,117.50
1,117.50
529,822
Oct 8, 2026
1,165.00
1,166.90
1,109.10
1,112.00
1,112.00
1,746,342
Oct 7, 2026
1,165.00
1,167.40
1,147.60
1,153.00
1,153.00
1,143,059
Oct 6, 2026
1,145.00
1,164.80
1,145.00
1,159.50
1,159.50
1,575,419
Oct 5, 2026
1,145.70
1,151.00
1,128.10
1,139.00
1,139.00
1,592,973
Oct 1, 2026
1,151.00
1,158.00
1,123.70
1,145.70
1,145.70
2,547,369
Sep 30, 2026
1,204.80
1,210.50
1,149.10
1,162.00
1,162.00
1,614,233
Sep 29, 2026
1,217.60
1,232.10
1,200.50
1,200.50
1,200.50
2,372,609
Sep 28, 2026
1,210.70
1,228.60
1,201.20
1,215.00
1,215.00
3,986,338
Sep 25, 2026
1,185.50
1,208.60
1,182.40
1,203.90
1,203.90
1,991,779
Sep 24, 2026
1,169.80
1,190.60
1,161.60
1,180.30
1,180.30
1,965,875
Sep 23, 2026
1,156.00
1,175.00
1,156.00
1,170.10
1,170.10
1,088,359
Sep 22, 2026
1,161.00
1,178.00
1,160.00
1,162.30
1,162.30
1,243,696
Sep 21, 2026
1,155.00
1,173.50
1,152.10
1,161.00
1,161.00
864,429
Sep 18, 2026
1,150.70
1,167.30
1,147.70
1,160.00
1,160.00
2,789,186
Sep 17, 2026
1,103.50
1,139.90
1,100.10
1,135.10
1,135.10
1,086,138
Sep 16, 2026
1,093.70
1,113.30
1,086.00
1,107.50
1,107.50
689,380
Sep 15, 2026
1,120.10
1,124.50
1,099.00
1,099.00
1,099.00
522,672
Sep 11, 2026
1,114.00
1,135.50
1,104.60
1,119.10
1,119.10
1,038,797
Sep 10, 2026
1,130.00
1,136.30
1,108.10
1,117.80
1,117.80
937,267
Sep 9, 2026
1,150.00
1,158.00
1,126.50
1,127.40
1,127.40
1,185,373
Sep 8, 2026
1,161.70
1,167.70
1,142.00
1,145.50
1,145.50
2,009,363
Sep 7, 2026
1,114.20
1,163.00
1,114.10
1,156.90
1,156.90
2,107,281
Sep 4, 2026
1,146.00
1,146.00
1,120.00
1,120.00
1,120.00
516,768
Sep 3, 2026
1,154.20
1,157.80
1,130.50
1,143.00
1,143.00
962,099
Sep 2, 2026
1,168.40
1,173.90
1,147.00
1,154.20
1,154.20
1,377,441
Sep 1, 2026
1,167.30
1,183.00
1,152.00
1,167.80
1,167.80
1,070,386
Aug 31, 2026
1,187.00
1,187.00
1,157.00
1,161.30
1,161.30
1,498,294
Aug 28, 2026
1,190.00
1,198.90
1,170.60
1,191.00
1,191.00
1,291,738
Aug 27, 2026
1,160.00
1,195.40
1,142.10
1,189.20
1,189.20
3,168,135
Aug 26, 2026
1,127.40
1,150.50
1,117.80
1,150.00
1,150.00
1,401,027
Aug 25, 2026
1,103.00
1,125.00
1,092.60
1,124.50
1,124.50
1,152,463
Aug 24, 2026
1,112.70
1,117.50
1,098.00
1,103.80
1,103.80
857,487
Aug 21, 2026
1,109.60
1,120.00
1,099.40
1,120.00
1,120.00
1,005,818
Aug 20, 2026
1,117.00
1,124.00
1,105.80
1,107.70
1,107.70
987,960
Aug 19, 2026
1,115.60
1,127.70
1,104.50
1,104.50
1,104.50
1,255,247
Aug 18, 2026
1,131.90
1,144.10
1,115.60
1,115.60
1,115.60
810,133
Aug 17, 2026
1,135.00
1,154.50
1,127.10
1,131.50
1,131.50
1,927,424
Aug 14, 2026
1,168.90
1,173.30
1,135.20
1,135.20
1,135.20
804,336
Aug 13, 2026
1,201.00
1,202.90
1,163.50
1,167.30
1,167.30
1,606,705
Aug 12, 2026
1,190.00
1,205.00
1,151.00
1,205.00
1,205.00
4,567,528
Aug 11, 2026
1,119.00
1,205.00
1,117.60
1,191.00
1,191.00
8,187,351
Aug 10, 2026
1,115.00
1,124.90
1,112.50
1,119.00
1,119.00
932,417
Aug 7, 2026
1,102.10
1,117.70
1,093.20
1,114.20
1,114.20
666,151
Aug 6, 2026
1,121.00
1,122.80
1,101.50
1,108.00
1,108.00
596,998
Aug 5, 2026
1,130.00
1,130.00
1,103.80
1,121.10
1,121.10
1,051,304
Aug 4, 2026
1,125.00
1,130.00
1,113.10
1,130.00
1,130.00
1,085,433
Aug 3, 2026
1,135.00
1,135.90
1,108.10
1,121.00
1,121.00
1,420,266
Jul 31, 2026
1,124.90
1,134.30
1,117.70
1,126.80
1,126.80
721,020
Jul 30, 2026
1,122.70
1,132.00
1,111.90
1,115.10
1,115.10
796,939
Jul 29, 2026
1,098.00
1,130.00
1,097.90
1,122.70
1,122.70
1,097,337
Jul 28, 2026
1,108.20
1,115.90
1,095.20
1,099.20
1,099.20
748,145
Jul 27, 2026
1,111.90
1,126.20
1,104.40
1,108.20
1,108.20
607,249
Jul 24, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
1,109.00
1,119.60
1,099.00
1,108.70
1,108.70
837,032
Jul 23, 2026
1,120.00
1,129.00
1,106.50
1,113.80
1,112.80
907,148
Jul 22, 2026
1,138.00
1,138.10
1,113.00
1,126.30
1,125.29
1,619,112
Jul 21, 2026
1,148.10
1,149.80
1,138.00
1,143.10
1,142.07
622,323
Jul 20, 2026
1,140.70
1,166.70
1,140.70
1,149.00
1,147.97
920,664
Jul 17, 2026
1,150.00
1,156.70
1,134.80
1,143.70
1,142.67
1,240,517
Jul 16, 2026
1,160.00
1,165.30
1,146.00
1,153.90
1,152.86
982,363
Jul 15, 2026
1,145.10
1,169.70
1,134.80
1,156.90
1,155.86
2,033,795
Jul 14, 2026
1,127.20
1,151.70
1,126.60
1,133.60
1,132.58
1,125,219
Jul 13, 2026
1,142.90
1,155.70
1,128.50
1,131.30
1,130.28
1,514,991
Jul 10, 2026
1,161.60
1,164.90
1,145.00
1,150.80
1,149.77
824,192
Jul 9, 2026
1,148.00
1,171.30
1,144.90
1,159.00
1,157.96
986,789
Jul 8, 2026
1,146.60
1,181.50
1,142.20
1,148.00
1,146.97
2,481,507
Jul 7, 2026
1,147.90
1,168.80
1,144.40
1,153.00
1,151.96
1,524,274
Jul 6, 2026
1,145.00
1,151.90
1,131.60
1,147.90
1,146.87
2,050,194
Jul 3, 2026
1,105.00
1,142.90
1,104.10
1,140.60
1,139.58
1,862,016
Jul 2, 2026
1,114.10
1,114.80
1,095.10
1,099.80
1,098.81
586,078
Jul 1, 2026
1,112.90
1,125.90
1,105.50
1,109.20
1,108.20
1,005,311
Jun 30, 2026
1,122.20
1,128.50
1,110.00
1,112.60
1,111.60
1,698,514
Jun 29, 2026
1,104.70
1,125.30
1,099.00
1,121.30
1,120.29
1,976,891
Jun 25, 2026
1,100.00
1,113.30
1,096.30
1,101.40
1,100.41
1,182,386
Jun 24, 2026
1,120.40
1,126.00
1,095.90
1,099.30
1,098.31
1,490,617
Jun 23, 2026
1,094.00
1,124.50
1,087.30
1,112.20
1,111.20
2,429,505
Jun 22, 2026
1,070.50
1,088.20
1,064.60
1,085.50
1,084.53
1,104,733
Jun 19, 2026
1,074.40
1,083.00
1,065.00
1,070.80
1,069.84
887,232
Jun 18, 2026
1,061.50
1,082.50
1,060.60
1,074.40
1,073.44
1,319,818
Jun 17, 2026
1,069.90
1,077.80
1,053.80
1,061.40
1,060.45
2,497,044
Jun 16, 2026
1,088.90
1,091.60
1,072.40
1,078.70
1,077.73
1,049,320
Jun 15, 2026
1,110.00
1,112.10
1,086.00
1,088.10
1,087.12
1,138,903
Jun 12, 2026
1,113.20
1,118.00
1,101.70
1,104.70
1,103.71
872,151
Jun 11, 2026
1,095.00
1,110.40
1,091.20
1,105.90
1,104.91
728,343
Jun 10, 2026
1,109.50
1,119.80
1,095.10
1,098.30
1,097.31
598,159
Jun 9, 2026
1,087.60
1,111.00
1,085.50
1,105.60
1,104.61
1,299,872
Jun 8, 2026
1,080.10
1,100.00
1,076.20
1,087.60
1,086.62
830,212
Jun 5, 2026
1,085.10
1,097.00
1,082.20
1,089.00
1,088.02
919,205
Jun 4, 2026
1,070.00
1,098.00
1,063.10
1,084.60
1,083.63
1,016,000
Jun 3, 2026
1,078.10
1,081.10
1,048.90
1,076.60
1,075.63
1,403,453
Jun 2, 2026
1,082.00
1,091.10
1,061.10
1,078.30
1,077.33
1,928,305
Jun 1, 2026
1,081.00
1,108.90
1,071.80
1,091.20
1,090.22
2,045,714
May 29, 2026
1,096.45
1,115.50
1,071.20
1,077.70
1,076.73
4,588,161
May 27, 2026
1,078.60
1,088.90
1,074.25
1,085.80
1,084.83
2,116,567
May 26, 2026
1,074.00
1,083.25
1,066.35
1,079.05
1,078.08
1,948,614
May 25, 2026
1,049.80
1,075.00
1,041.50
1,072.95
1,071.99
2,355,182
May 22, 2026
1,041.00
1,047.45
1,036.80
1,038.95
1,038.02
1,296,117
May 21, 2026
1,054.00
1,054.00
1,030.05
1,036.45
1,035.52
1,920,511
May 20, 2026
1,066.15
1,093.65
1,038.05
1,040.85
1,039.92
13,503,459
May 19, 2026
995.00
1,048.00
995.00
1,018.90
1,017.99
5,876,623
May 18, 2026
1,010.00
1,010.00
987.85
991.10
990.21
1,296,063
May 15, 2026
999.05
1,018.80
993.00
1,011.70
1,010.79
1,996,110
May 14, 2026
968.00
997.00
961.10
991.70
990.81
4,595,018
May 13, 2026
928.60
944.15
925.10
939.25
938.41
680,562
May 12, 2026
960.10
963.95
928.60
930.65
929.81
720,954
May 11, 2026
940.00
962.00
927.00
956.95
956.09
977,515
May 8, 2026
938.05
953.00
935.55
940.05
939.21
644,125
May 7, 2026
945.00
945.45
936.25
940.30
939.46
488,635
May 6, 2026
919.10
943.90
915.00
938.80
937.96
1,506,636
May 5, 2026
897.30
918.00
897.00
912.25
911.43
405,008
May 4, 2026
895.00
905.00
893.15
902.35
901.54
382,316
Apr 30, 2026
910.90
915.40
890.40
891.90
891.10
986,154
Apr 29, 2026
915.00
922.00
908.65
910.85
910.03
590,232
Apr 28, 2026
925.00
925.00
905.00
911.30
910.48
1,542,977
Apr 27, 2026
929.60
953.90
922.30
939.65
938.81
1,176,377
Apr 24, 2026
948.00
951.75
922.55
927.40
926.57
701,337
Apr 23, 2026
927.00
962.90
921.70
946.35
945.50
1,693,451
Apr 22, 2026
926.00
933.50
922.05
929.90
929.07
290,532
Apr 21, 2026
936.00
937.00
926.15
928.60
927.77
318,304
Apr 20, 2026
945.00
949.10
932.00
936.50
935.66
459,049
Apr 17, 2026
940.00
948.00
935.00
943.95
943.10
504,613
Apr 16, 2026
939.00
948.00
930.20
939.10
938.26
581,117
Apr 15, 2026
925.55
938.00
919.00
936.05
935.21
516,172
Apr 13, 2026
902.70
930.50
893.40
922.40
921.57
579,363
Apr 10, 2026
907.05
917.00
900.00
915.40
914.58
614,336
Apr 9, 2026
891.20
909.90
888.55
902.25
901.44
705,255
Apr 8, 2026
897.00
897.00
879.55
891.55
890.75
748,386
Apr 7, 2026
866.30
877.85
854.45
873.50
872.72
682,225
Apr 6, 2026
870.00
870.00
853.05
866.30
865.52
519,512
Apr 2, 2026
860.00
866.00
835.50
864.25
863.47
1,013,019
Apr 1, 2026
888.00
900.00
857.10
863.20
862.42
768,431
Mar 30, 2026
885.00
892.20
869.10
871.20
870.42
1,126,058
Mar 27, 2026
901.95
910.40
894.00
896.70
895.89
940,085
Mar 25, 2026
888.05
914.00
886.50
903.70
902.89
574,279
Mar 24, 2026
879.90
888.90
865.10
886.40
885.60
428,190
Mar 23, 2026
890.45
899.00
858.00
860.60
859.83
662,395
Mar 20, 2026
880.20
896.00
880.20
890.50
889.70
424,095
Mar 19, 2026
891.00
894.80
874.00
876.15
875.36
366,164
Mar 18, 2026
891.15
905.95
889.00
899.60
898.79
455,746
Mar 17, 2026
895.00
902.70
887.85
889.80
889.00
711,312
Mar 16, 2026
907.10
911.90
877.10
886.90
886.10
726,548
Mar 13, 2026
913.20
924.60
901.50
905.90
905.09
862,444
Mar 12, 2026
918.50
926.60
909.50
916.90
916.08
462,276
Mar 11, 2026
923.10
936.15
918.00
921.75
920.92
565,317
Mar 10, 2026
915.00
927.00
909.00
923.10
922.27
549,015
Mar 9, 2026
888.00
911.90
885.10
908.85
908.03
482,098
Mar 6, 2026
914.65
919.50
905.80
913.05
912.23
456,550
Mar 5, 2026
900.00
918.00
898.10
914.65
913.83
465,436
Mar 4, 2026
894.00
903.90
889.00
896.90
896.09
1,277,388
Mar 2, 2026
893.65
911.45
893.00
906.90
906.09
518,652
Feb 27, 2026
939.90
939.90
916.55
921.70
920.87
1,044,991
Feb 26, 2026
928.00
947.55
922.25
938.50
937.66
1,436,917
Feb 25, 2026
903.50
921.00
902.10
919.65
918.82
564,586
Feb 24, 2026
902.05
907.00
899.10
903.85
903.04
369,018
Feb 23, 2026
906.95
910.05
900.00
907.95
907.13
354,284
Feb 20, 2026
905.80
908.00
898.30
900.75
899.94
531,745
Feb 19, 2026
919.75
919.75
900.30
902.40
901.59
736,002
Feb 18, 2026
910.00
912.90
900.20
910.05
909.23
291,236
Feb 17, 2026
910.00
914.15
903.55
906.65
905.84
234,313
Feb 16, 2026
905.00
916.45
905.00
910.45
909.63
438,645
Feb 13, 2026
920.95
923.40
897.30
904.70
903.89
474,515
Feb 12, 2026
900.30
926.20
896.05
920.95
920.12
1,614,220
Feb 11, 2026
888.90
899.80
882.00
898.30
897.49
843,961
Feb 10, 2026
920.00
920.00
884.30
887.30
886.50
2,273,207
Feb 9, 2026
897.45
933.35
884.00
923.45
922.62
2,082,620
Feb 6, 2026
905.00
905.00
884.00
888.15
887.35
492,792
Feb 5, 2026
909.25
910.00
896.60
905.00
904.19
419,002
Feb 4, 2026
905.20
912.50
898.65
905.25
904.44
495,453
Feb 3, 2026
901.00
916.85
895.25
902.90
902.09
1,050,230
Feb 2, 2026
876.30
882.00
863.65
879.65
878.86
405,651
Jan 30, 2026
884.25
896.15
882.45
885.30
884.51
662,055
Jan 29, 2026
893.00
894.00
881.15
890.70
889.90
403,045
Jan 28, 2026
892.50
899.20
886.45
896.90
896.09
313,242
Jan 27, 2026
890.00
894.95
879.90
893.35
892.55
490,213
Jan 23, 2026
886.50
897.15
880.00
882.00
881.21
460,331
Jan 22, 2026
876.25
888.00
875.80
885.30
884.51
469,855
Jan 21, 2026
868.00
884.00
868.00
876.25
875.46
902,659
Jan 20, 2026
881.20
888.00
869.20
873.40
872.62
899,558
Jan 19, 2026
868.10
882.95
855.95
881.10
880.31
606,193
Jan 16, 2026
888.00
891.00
865.40
868.10
867.32
1,052,948
Jan 15, 2026
883.75
883.75
883.75
883.75
882.96
-
Jan 14, 2026
900.70
902.00
881.00
883.75
882.96
728,209
Jan 13, 2026
902.00
902.05
885.45
900.70
899.89
493,965
Jan 12, 2026
888.00
898.30
881.00
895.05
894.25
424,551
Jan 9, 2026
906.95
913.55
890.50
894.90
894.10
797,148
Jan 8, 2026
928.10
930.00
905.55
907.55
906.74
430,365
Jan 7, 2026
928.00
941.00
923.20
927.55
926.72
518,054
Jan 6, 2026
921.95
933.10
917.75
931.05
930.21
450,775
Jan 5, 2026
915.10
924.85
911.45
921.95
921.12
442,298
Jan 2, 2026
918.85
918.85
912.00
916.90
916.08
262,095
Jan 1, 2026
919.80
921.15
907.10
915.05
914.23
472,472
Dec 31, 2025
902.00
915.70
902.00
914.35
913.53
383,442
Dec 30, 2025
904.00
906.00
896.75
901.45
900.64
721,717
Dec 29, 2025
912.20
914.60
902.25
904.60
903.79
487,836
Dec 26, 2025
917.85
920.00
909.00
911.55
910.73
304,792
Dec 24, 2025
937.00
937.00
916.00
917.80
916.98
745,235
Dec 23, 2025
918.20
932.25
915.45
927.80
926.97
320,217
Dec 22, 2025
925.20
928.00
917.30
918.20
917.38
479,708
Dec 19, 2025
915.10
929.60
911.25
919.60
918.77
799,834
Dec 18, 2025
915.35
918.25
909.35
913.65
912.83
351,731
Dec 17, 2025
915.55
920.45
914.10
918.10
917.28
531,484
Dec 16, 2025
926.95
928.95
912.00
914.35
913.53
750,574
Dec 15, 2025
929.00
929.00
916.10
921.60
920.77
397,336
Dec 12, 2025
925.00
932.00
923.05
929.15
928.32
435,255
Dec 11, 2025
920.00
927.20
919.80
922.55
921.72
519,404
Dec 10, 2025
926.80
936.45
919.00
923.60
922.77
786,332
Dec 9, 2025
924.60
927.25
912.60
920.25
919.42
1,334,688
Dec 8, 2025
930.00
938.70
920.35
924.60
923.77
632,165
Dec 5, 2025
936.00
937.00
929.25
931.45
930.61
892,186
Dec 4, 2025
938.00
944.15
932.55
935.75
934.91
874,529
Dec 3, 2025
941.00
947.00
930.50
934.95
934.11
1,158,530
Dec 2, 2025
932.40
944.95
932.40
942.70
941.85
823,400
Dec 1, 2025
942.10
944.90
930.50
936.45
935.61
534,206
Nov 28, 2025
947.95
947.95
936.50
942.50
941.65
919,929
Nov 27, 2025
944.60
948.80
928.85
937.25
936.41
768,619
Nov 26, 2025
934.95
943.85
932.05
940.55
939.71
972,690
Nov 25, 2025
928.95
934.80
922.45
928.50
927.67
508,282
Nov 24, 2025
927.00
931.05
921.00
926.65
925.82
4,921,102
Nov 21, 2025
930.00
931.95
920.50
924.30
923.47
470,759
Nov 20, 2025
935.75
937.30
926.20
928.00
927.17
747,920
Nov 19, 2025
933.00
935.15
925.75
930.20
929.36
659,272
Nov 18, 2025
939.70
939.90
926.05
928.40
927.57
824,350
Nov 17, 2025
948.00
949.95
932.15
934.75
933.91
873,274
Nov 14, 2025
948.85
952.95
939.50
944.45
943.60
592,731
Nov 13, 2025
951.00
952.60
940.10
944.15
943.30
698,519
Nov 12, 2025
940.10
957.25
940.00
951.40
950.55
791,415
Nov 11, 2025
949.00
950.00
935.05
938.90
938.06
1,819,775
Nov 10, 2025
947.00
973.00
942.20
948.40
947.55
920,267
Nov 7, 2025
938.45
946.80
926.85
944.10
943.25
667,543
Nov 6, 2025
980.00
998.00
933.05
936.70
935.86
2,919,859
Nov 4, 2025
983.05
987.60
968.05
971.70
970.83
444,915
Nov 3, 2025
970.50
984.70
970.00
981.05
980.17
534,425
