NSE - Free Realtime Quote
INR
Zydus Wellness Limited (ZYDUSWELL.NS)
468.15
-8.70
(-1.82%)
As of 1:57:02 PM 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 9, 2026
478.60
480.55
467.40
468.80
468.80
83,695
Nov 6, 2026
475.00
479.65
465.10
468.60
468.60
136,631
Nov 5, 2026
488.90
505.85
469.80
474.70
474.70
350,122
Nov 4, 2026
499.90
499.90
485.30
488.80
488.80
142,028
Nov 3, 2026
485.00
526.85
466.80
493.35
493.35
3,629,654
Nov 2, 2026
460.50
486.85
456.00
483.30
483.30
82,926
Oct 30, 2026
481.00
481.00
458.95
462.75
462.75
92,739
Oct 29, 2026
466.00
484.90
459.05
479.50
479.50
93,909
Oct 28, 2026
470.00
477.35
462.00
463.60
463.60
58,627
Oct 27, 2026
469.80
482.30
465.25
472.00
472.00
90,804
Oct 26, 2026
461.65
476.90
455.00
474.10
474.10
68,110
Oct 23, 2026
474.25
475.00
454.45
463.35
463.35
144,936
Oct 22, 2026
486.05
492.00
472.05
475.30
475.30
118,689
Oct 21, 2026
515.95
516.45
487.00
492.00
492.00
87,159
Oct 19, 2026
511.55
516.75
501.55
515.40
515.40
61,362
Oct 16, 2026
512.85
515.00
506.30
512.75
512.75
52,401
Oct 15, 2026
514.95
515.30
505.05
509.95
509.95
96,977
Oct 14, 2026
500.00
520.00
496.65
517.10
517.10
198,330
Oct 13, 2026
493.90
502.80
486.40
499.45
499.45
67,778
Oct 12, 2026
492.05
497.90
490.00
491.85
491.85
105,722
Oct 9, 2026
494.05
498.25
489.60
490.70
490.70
72,845
Oct 8, 2026
503.65
507.55
492.50
495.80
495.80
91,265
Oct 7, 2026
505.70
513.00
498.30
507.55
507.55
147,985
Oct 6, 2026
484.00
505.45
484.00
502.40
502.40
136,730
Oct 5, 2026
499.75
502.10
482.00
483.80
483.80
126,114
Oct 1, 2026
512.20
515.25
490.20
493.25
493.25
151,840
Sep 30, 2026
507.00
518.60
500.20
512.80
512.80
258,147
Sep 29, 2026
523.55
528.80
503.05
506.10
506.10
308,220
Sep 28, 2026
523.60
525.40
514.00
524.40
524.40
159,657
Sep 25, 2026
520.15
524.00
513.35
520.60
520.60
60,614
Sep 24, 2026
529.00
529.45
518.60
520.15
520.15
66,218
Sep 23, 2026
519.00
533.15
519.00
531.00
531.00
120,286
Sep 22, 2026
534.50
537.00
514.00
520.55
520.55
193,863
Sep 21, 2026
522.70
533.35
520.00
530.45
530.45
131,531
Sep 18, 2026
548.00
552.90
512.00
522.25
522.25
723,768
Sep 17, 2026
551.80
552.15
544.55
546.15
546.15
147,021
Sep 16, 2026
547.25
559.00
535.75
551.80
551.80
164,461
Sep 15, 2026
549.35
558.45
544.35
549.95
549.95
260,004
Sep 11, 2026
567.85
570.00
545.30
552.00
552.00
210,690
Sep 10, 2026
554.95
571.65
554.95
566.30
566.30
368,281
Sep 9, 2026
558.25
561.35
551.40
554.20
554.20
195,180
Sep 8, 2026
555.35
562.95
554.70
558.15
558.15
321,731
Sep 7, 2026
537.30
581.00
536.65
555.35
555.35
7,627,303
Sep 4, 2026
536.95
546.60
527.15
531.70
531.70
209,449
Sep 3, 2026
538.00
541.40
531.10
538.20
538.20
135,712
Sep 2, 2026
525.00
539.10
523.80
534.60
534.60
179,000
Sep 1, 2026
530.40
531.00
521.55
528.80
528.80
128,038
Aug 31, 2026
530.00
535.00
518.15
530.40
530.40
402,088
Aug 28, 2026
535.20
541.55
525.10
526.55
526.55
171,032
Aug 27, 2026
529.20
537.70
528.95
535.20
535.20
208,254
Aug 26, 2026
530.00
535.90
524.40
529.20
529.20
231,187
Aug 25, 2026
515.05
529.75
514.00
525.45
525.45
662,683
Aug 24, 2026
490.80
515.00
490.00
511.10
511.10
506,126
Aug 21, 2026
501.30
504.30
490.05
490.80
490.80
107,598
Aug 20, 2026
493.00
505.70
493.00
501.30
501.30
141,793
Aug 19, 2026
497.00
500.40
491.35
492.70
492.70
86,155
Aug 18, 2026
507.60
509.95
492.10
496.65
496.65
201,281
Aug 17, 2026
510.95
514.00
502.35
510.15
510.15
120,525
Aug 14, 2026
505.95
513.00
504.00
510.30
510.30
116,874
Aug 13, 2026
507.00
510.30
503.05
505.45
505.45
117,427
Aug 12, 2026
507.95
512.00
501.95
507.55
507.55
217,895
Aug 11, 2026
514.00
516.10
503.05
506.10
506.10
256,830
Aug 10, 2026
528.10
528.10
513.45
516.10
516.10
586,658
Aug 7, 2026
534.00
535.45
523.00
533.85
533.85
227,185
Aug 6, 2026
530.40
534.40
526.55
531.50
531.50
247,611
Aug 5, 2026
559.35
563.00
525.10
530.40
530.40
836,105
Aug 4, 2026
564.50
564.50
530.60
550.20
550.20
1,482,668
Aug 3, 2026
570.00
578.45
557.00
559.85
559.85
540,492
Jul 31, 2026
571.40
581.20
557.05
577.55
577.55
460,725
Jul 30, 2026
573.15
578.00
563.00
566.00
566.00
136,110
Jul 29, 2026
552.75
583.50
550.00
579.45
579.45
548,547
Jul 28, 2026
558.00
563.75
547.45
549.45
549.45
127,145
Jul 27, 2026
568.65
573.85
549.50
559.35
559.35
183,505
Jul 24, 2026
554.00
567.95
544.05
563.05
563.05
212,435
Jul 23, 2026
567.25
570.70
548.20
550.90
550.90
301,048
Jul 22, 2026
590.00
592.25
565.80
571.80
571.80
229,506
Jul 21, 2026
605.45
609.50
590.80
592.25
592.25
171,822
Jul 20, 2026
595.00
611.85
589.45
602.50
602.50
1,117,244
Jul 17, 2026
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
600.70
605.00
583.85
586.45
586.45
264,572
Jul 16, 2026
576.65
608.00
575.05
601.90
600.70
702,112
Jul 15, 2026
578.00
587.00
573.25
576.05
574.90
126,185
Jul 14, 2026
592.00
592.00
574.75
575.90
574.75
178,704
Jul 13, 2026
590.00
600.95
582.80
592.65
591.47
395,161
Jul 10, 2026
576.40
600.00
573.40
592.45
591.27
557,390
Jul 9, 2026
560.00
574.70
559.00
571.50
570.36
398,231
Jul 8, 2026
575.85
587.00
553.00
559.90
558.78
802,684
Jul 7, 2026
583.45
595.00
573.65
575.85
574.70
405,461
Jul 6, 2026
599.90
606.95
576.30
582.75
581.59
1,012,469
Jul 3, 2026
598.40
599.90
586.10
598.30
597.11
707,862
Jul 2, 2026
568.50
598.50
560.85
594.45
593.26
2,140,096
Jul 1, 2026
570.00
573.90
555.15
568.50
567.37
758,138
Jun 30, 2026
567.90
580.00
558.90
575.40
574.25
2,239,650
Jun 29, 2026
522.00
577.50
518.15
569.45
568.31
15,733,500
Jun 25, 2026
532.90
533.00
502.85
518.10
517.07
513,570
Jun 24, 2026
531.15
539.95
518.75
525.55
524.50
424,757
Jun 23, 2026
540.10
545.00
526.05
530.20
529.14
772,171
Jun 22, 2026
515.00
541.00
507.10
536.55
535.48
1,366,307
Jun 19, 2026
508.30
515.00
503.30
512.35
511.33
189,453
Jun 18, 2026
506.20
514.15
503.15
504.65
503.64
171,454
Jun 17, 2026
510.15
512.70
502.50
506.20
505.19
151,827
Jun 16, 2026
499.80
512.50
496.55
510.50
509.48
256,806
Jun 15, 2026
510.00
516.20
496.50
499.35
498.35
201,604
Jun 12, 2026
505.00
508.15
500.25
506.00
504.99
139,828
Jun 11, 2026
490.10
506.00
486.05
500.35
499.35
205,829
Jun 10, 2026
509.65
514.80
495.10
496.75
495.76
256,883
Jun 9, 2026
531.00
535.45
506.30
509.25
508.23
765,584
Jun 8, 2026
503.00
529.90
495.80
523.50
522.46
1,320,715
Jun 5, 2026
502.45
511.00
492.60
504.60
503.59
245,293
Jun 4, 2026
502.65
509.95
499.75
501.45
500.45
151,209
Jun 3, 2026
498.95
505.80
489.40
502.65
501.65
186,246
Jun 2, 2026
496.00
511.65
492.50
497.80
496.81
303,991
Jun 1, 2026
507.00
511.40
490.55
494.40
493.41
236,247
May 29, 2026
481.45
512.00
480.30
507.05
506.04
880,332
May 27, 2026
485.40
487.90
480.00
481.45
480.49
205,276
May 26, 2026
485.05
494.85
480.00
481.05
480.09
295,520
May 25, 2026
496.00
498.20
484.55
486.25
485.28
220,734
May 22, 2026
499.10
499.10
487.20
490.40
489.42
237,056
May 21, 2026
511.05
512.90
491.05
493.70
492.72
470,484
May 20, 2026
510.00
522.80
502.30
512.55
511.53
587,114
May 19, 2026
495.60
513.25
483.10
509.10
508.08
649,868
May 18, 2026
502.30
504.10
484.95
495.65
494.66
870,456
May 15, 2026
507.00
516.95
495.30
502.15
501.15
297,132
May 14, 2026
520.70
523.60
502.20
507.60
506.59
324,988
May 13, 2026
507.00
517.95
506.50
515.35
514.32
298,980
May 12, 2026
516.45
542.00
501.10
506.65
505.64
2,241,909
May 11, 2026
520.50
528.00
508.60
512.05
511.03
591,676
May 8, 2026
504.25
523.05
501.55
517.50
516.47
464,842
May 7, 2026
514.00
520.00
501.40
503.75
502.75
293,968
May 6, 2026
503.15
511.95
501.55
508.05
507.04
300,820
May 5, 2026
509.50
513.40
500.10
503.80
502.80
264,530
May 4, 2026
515.00
516.00
506.55
509.50
508.48
416,518
Apr 30, 2026
502.85
516.00
492.80
508.55
507.54
694,003
Apr 29, 2026
491.90
502.00
486.30
500.45
499.45
378,616
Apr 28, 2026
492.75
495.00
483.55
489.50
488.52
266,502
Apr 27, 2026
481.00
496.45
477.10
492.75
491.77
584,936
Apr 24, 2026
499.00
504.20
481.20
490.85
489.87
429,201
Apr 23, 2026
503.25
514.90
496.55
498.85
497.86
524,513
Apr 22, 2026
511.30
513.45
501.70
503.25
502.25
402,359
Apr 21, 2026
502.85
534.35
500.50
506.70
505.69
3,954,559
Apr 20, 2026
503.85
503.85
491.00
499.45
498.45
390,666
Apr 17, 2026
502.50
522.00
493.20
499.25
498.25
900,650
Apr 16, 2026
509.00
514.45
497.15
502.30
501.30
744,608
Apr 15, 2026
518.95
524.25
505.15
509.65
508.63
1,612,132
Apr 13, 2026
489.00
552.40
489.00
517.80
516.77
29,097,398
Apr 10, 2026
489.50
497.25
483.05
489.75
488.77
385,399
Apr 9, 2026
481.90
493.80
478.30
489.50
488.52
679,380
Apr 8, 2026
504.00
507.15
472.00
481.90
480.94
2,169,903
Apr 7, 2026
502.00
513.60
490.00
496.60
495.61
3,149,468
Apr 6, 2026
447.55
527.65
447.25
509.35
508.33
28,657,788
Apr 2, 2026
430.00
449.00
420.30
443.05
442.17
312,212
Apr 1, 2026
445.00
445.00
431.10
435.75
434.88
194,848
Mar 30, 2026
442.10
442.15
423.00
426.35
425.50
334,233
Mar 27, 2026
451.00
462.00
433.85
446.10
445.21
1,227,688
Mar 25, 2026
440.00
470.00
428.80
457.95
457.04
501,735
Mar 24, 2026
421.00
444.00
417.25
440.55
439.67
731,568
Mar 23, 2026
415.00
418.45
404.25
414.45
413.62
272,662
Mar 20, 2026
414.50
429.00
412.15
424.65
423.80
620,030
Mar 19, 2026
420.00
430.00
411.00
414.50
413.67
459,435
Mar 18, 2026
420.00
434.90
420.00
429.35
428.49
1,061,178
Mar 17, 2026
425.80
439.80
412.00
422.00
421.16
2,465,422
Mar 16, 2026
418.00
439.45
405.00
425.70
424.85
24,721,330
Mar 13, 2026
387.00
450.65
383.40
404.25
403.44
48,286,539
Mar 12, 2026
388.60
390.65
376.90
388.90
388.12
63,154
Mar 11, 2026
378.65
389.80
378.65
384.30
383.53
69,641
Mar 10, 2026
376.50
381.45
374.25
378.65
377.90
65,082
Mar 9, 2026
374.00
376.00
367.95
373.50
372.76
134,200
Mar 6, 2026
381.00
386.60
380.00
381.20
380.44
67,849
Mar 5, 2026
379.25
385.90
375.10
383.00
382.24
77,580
Mar 4, 2026
378.40
382.50
371.30
377.10
376.35
131,836
Mar 2, 2026
367.60
384.15
367.55
378.95
378.19
172,585
Feb 27, 2026
386.70
389.10
378.10
384.90
384.13
257,971
Feb 26, 2026
393.95
396.50
382.35
384.85
384.08
162,847
Feb 25, 2026
401.80
402.45
390.00
393.70
392.92
87,399
Feb 24, 2026
406.65
406.65
395.00
399.00
398.20
69,035
Feb 23, 2026
400.05
410.95
399.40
406.65
405.84
92,099
Feb 20, 2026
400.30
401.35
394.05
399.25
398.45
80,027
Feb 19, 2026
402.75
404.60
397.20
400.30
399.50
84,428
Feb 18, 2026
405.00
407.75
400.15
401.75
400.95
79,461
Feb 17, 2026
402.00
407.05
399.25
405.60
404.79
76,389
Feb 16, 2026
407.30
407.30
397.20
400.80
400.00
82,373
Feb 13, 2026
406.55
410.00
396.80
407.30
406.49
88,266
Feb 12, 2026
416.45
416.45
404.00
406.55
405.74
101,783
Feb 11, 2026
416.65
418.75
410.15
413.95
413.12
88,389
Feb 10, 2026
411.90
418.05
407.20
416.70
415.87
160,190
Feb 9, 2026
388.60
409.00
386.60
407.15
406.34
369,553
Feb 6, 2026
392.45
395.05
386.00
388.60
387.83
153,091
Feb 5, 2026
400.00
402.00
390.45
392.45
391.67
208,097
Feb 4, 2026
420.00
421.40
399.30
401.25
400.45
371,625
Feb 3, 2026
442.80
447.00
414.20
418.90
418.06
1,075,805
Feb 2, 2026
440.20
442.05
422.55
435.10
434.23
106,399
Jan 30, 2026
420.50
451.90
420.40
448.30
447.41
162,338
Jan 29, 2026
423.35
433.50
417.95
431.20
430.34
131,491
Jan 28, 2026
421.20
426.85
416.30
423.35
422.51
110,500
Jan 27, 2026
418.00
431.00
413.05
420.30
419.46
183,478
Jan 23, 2026
431.95
432.40
416.80
418.55
417.72
73,242
Jan 22, 2026
425.70
435.00
425.40
431.70
430.84
103,170
Jan 21, 2026
418.80
429.70
410.15
425.40
424.55
157,978
Jan 20, 2026
425.20
426.85
413.55
416.70
415.87
194,843
Jan 19, 2026
439.70
440.00
420.00
425.25
424.40
216,032
Jan 16, 2026
446.00
448.70
433.30
439.70
438.82
127,170
Jan 15, 2026
443.80
443.80
443.80
443.80
442.92
-
Jan 14, 2026
439.00
445.00
432.65
443.80
442.92
105,709
Jan 13, 2026
442.95
446.25
436.70
441.55
440.67
86,593
Jan 12, 2026
444.85
444.85
430.50
441.30
440.42
169,140
Jan 9, 2026
454.45
454.45
441.00
444.85
443.96
137,251
Jan 8, 2026
469.00
471.00
447.60
454.50
453.59
195,297
Jan 7, 2026
478.00
486.80
465.45
473.80
472.86
235,543
Jan 6, 2026
482.70
486.00
471.25
478.40
477.45
171,702
Jan 5, 2026
470.00
485.35
466.10
482.70
481.74
385,349
Jan 2, 2026
465.50
475.25
453.50
471.50
470.56
566,201
Jan 1, 2026
457.90
483.40
455.40
464.25
463.32
1,853,302
Dec 31, 2025
432.00
482.40
428.00
454.60
453.69
8,536,641
Dec 30, 2025
424.35
428.60
421.35
424.00
423.15
62,243
Dec 29, 2025
424.00
428.80
420.95
424.35
423.50
84,047
Dec 26, 2025
428.25
428.25
421.90
424.40
423.55
77,760
Dec 24, 2025
430.30
435.25
425.00
426.40
425.55
70,289
Dec 23, 2025
432.55
432.55
421.70
428.45
427.60
111,954
Dec 22, 2025
426.10
434.45
422.70
430.85
429.99
80,561
Dec 19, 2025
428.20
430.95
421.00
426.10
425.25
86,511
Dec 18, 2025
424.65
427.30
419.10
425.35
424.50
77,837
Dec 17, 2025
428.00
429.40
422.00
426.80
425.95
79,447
Dec 16, 2025
428.50
428.50
421.05
425.10
424.25
71,767
Dec 15, 2025
428.20
428.95
420.40
427.00
426.15
74,969
Dec 12, 2025
426.95
429.50
422.10
426.40
425.55
90,536
Dec 11, 2025
423.85
429.30
416.30
424.75
423.90
78,716
Dec 10, 2025
425.90
432.25
421.60
424.70
423.85
127,658
Dec 9, 2025
411.05
426.50
406.35
423.85
423.00
118,670
Dec 8, 2025
409.80
414.90
404.00
412.40
411.58
229,564
Dec 5, 2025
416.10
416.55
408.00
409.80
408.98
128,999
Dec 4, 2025
419.00
422.60
414.00
416.10
415.27
106,626
Dec 3, 2025
426.20
426.55
414.15
419.70
418.86
185,355
Dec 2, 2025
430.00
432.80
424.20
425.55
424.70
84,541
Dec 1, 2025
434.60
434.60
424.20
431.80
430.94
181,213
Nov 28, 2025
436.00
436.05
427.05
430.45
429.59
95,655
Nov 27, 2025
439.00
439.35
432.00
433.40
432.54
78,696
Nov 26, 2025
440.00
444.70
434.40
436.40
435.53
109,663
Nov 25, 2025
445.00
446.05
432.40
441.70
440.82
155,936
Nov 24, 2025
444.00
453.00
434.00
448.55
447.66
159,578
Nov 21, 2025
458.75
458.80
438.75
441.20
440.32
138,638
Nov 20, 2025
457.05
458.00
451.50
456.15
455.24
192,598
Nov 19, 2025
452.45
458.65
448.15
455.70
454.79
117,168
Nov 18, 2025
456.10
458.20
446.10
452.00
451.10
107,935
Nov 17, 2025
456.60
457.65
446.00
456.10
455.19
198,008
Nov 14, 2025
459.00
460.00
452.60
454.35
453.44
114,995
Nov 13, 2025
460.00
466.00
455.80
457.35
456.44
135,002
Nov 12, 2025
459.80
464.05
453.15
460.95
460.03
187,422
Nov 11, 2025
461.55
462.95
452.00
458.55
457.64
89,848
Nov 10, 2025
452.40
462.50
446.70
461.60
460.68
178,841
