BSE - Delayed Quote INR

Zydus Lifesciences Limited (ZYDUSLIFE.BO)

Compare
956.60
-32.20
(-3.26%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 2025989.00989.00954.80956.60956.6026,737
Jan 23, 2025981.95996.75976.65988.80988.8014,406
Jan 22, 2025985.75988.45963.80978.85978.856,525
Jan 21, 2025999.401,006.00983.75985.75985.755,704
Jan 20, 20251,013.351,013.35982.00995.05995.056,258
Jan 17, 2025989.701,000.75980.70994.15994.1516,393
Jan 16, 2025990.00994.45979.70988.80988.8042,942
Jan 15, 20251,007.001,007.00982.00984.80984.8018,257
Jan 14, 2025976.051,003.20976.051,000.801,000.8011,695
Jan 13, 2025997.80997.80966.50974.30974.3095,554
Jan 10, 20251,010.151,018.251,001.251,004.051,004.0525,932
Jan 9, 20251,002.051,027.35997.951,009.401,009.40165,420
Jan 8, 20251,010.001,013.00972.75981.55981.5596,267
Jan 7, 2025973.651,013.50969.651,001.201,001.20366,543
Jan 6, 2025977.55977.55954.65961.75961.7562,509
Jan 3, 2025994.75996.60973.95975.55975.5513,034
Jan 2, 2025979.95992.00967.05990.55990.5515,028
Jan 1, 2025969.05979.90966.70973.65973.657,177
Dec 31, 2024957.80976.60957.80971.45971.4531,673
Dec 30, 2024977.65977.65953.20957.80957.8028,302
Dec 27, 2024959.50985.00958.90972.70972.7033,706
Dec 26, 2024966.15968.30953.35959.55959.5516,660
Dec 24, 2024973.00975.65962.00964.40964.4020,525
Dec 23, 2024972.25981.65962.05972.95972.9523,666
Dec 20, 2024989.20992.05971.15973.90973.9053,958
Dec 19, 2024969.00988.70965.90985.70985.7016,146
Dec 18, 2024978.95983.95968.90979.10979.1011,664
Dec 17, 2024988.35991.80966.90969.50969.5058,115
Dec 16, 2024978.40991.20977.00988.00988.0043,089
Dec 13, 2024990.00990.00955.40978.35978.3555,476
Dec 12, 2024990.00990.10972.20975.65975.6515,324
Dec 11, 2024975.40993.40974.30986.30986.3030,813
Dec 10, 2024982.05985.80971.00974.70974.7027,752
Dec 9, 20241,001.951,001.95981.20982.90982.9017,580
Dec 6, 2024982.05996.25975.00994.80994.8051,865
Dec 5, 2024979.00979.95962.30978.20978.2028,551
Dec 4, 2024985.85985.85967.20970.35970.3586,363
Dec 3, 2024977.95987.00976.00982.20982.2038,497
Dec 2, 2024965.90976.90961.20974.65974.6538,763
Nov 29, 2024949.00972.40949.00966.15966.1516,723
Nov 28, 2024950.80955.20945.90948.35948.3514,623
Nov 27, 2024956.35959.50950.00950.70950.708,256
Nov 26, 2024964.45969.25951.20952.15952.1519,975
Nov 25, 2024949.45967.00946.35964.95964.9516,795
Nov 22, 2024944.05951.80939.60948.70948.7016,731
Nov 21, 2024947.60950.00933.25944.25944.2511,213
Nov 19, 2024954.00955.00941.65946.90946.9019,757
Nov 18, 2024960.05965.00939.00944.95944.9533,062
Nov 14, 2024962.55976.05953.95958.05958.0523,893
Nov 13, 2024950.15968.95946.60963.60963.6080,334
Nov 12, 2024980.00990.20934.05950.10950.10162,688
Nov 11, 2024965.55975.40962.55968.55968.5520,449
Nov 8, 2024974.05980.85965.00968.65968.6519,911
Nov 7, 20241,009.801,009.80969.30972.60972.6064,693
Nov 6, 2024988.501,003.45987.25995.00995.0076,535
Nov 4, 20241,007.001,011.85994.451,004.301,004.3060,352
Nov 1, 20241,002.051,014.30998.951,004.001,004.0012,110
Oct 31, 2024985.001,003.75985.001,001.851,001.8525,968
Oct 29, 20241,020.001,020.00988.301,002.301,002.3021,076
Oct 28, 2024993.501,016.25977.201,006.651,006.6514,265
Oct 25, 20241,013.951,013.95986.45990.20990.2045,989
Oct 24, 20241,010.551,010.55997.901,005.101,005.1014,786
Oct 23, 2024981.051,016.35981.051,000.501,000.5041,457
Oct 22, 20241,024.951,024.95984.20988.20988.2014,306
Oct 21, 20241,020.001,028.701,002.301,005.201,005.2016,625
Oct 18, 20241,025.051,030.151,013.951,021.651,021.6536,540
Oct 17, 20241,021.001,026.551,011.001,020.901,020.9017,978
Oct 16, 20241,038.051,050.351,009.001,019.651,019.65145,479
Oct 15, 20241,068.301,071.001,055.001,058.201,058.2013,499
Oct 14, 20241,064.401,069.001,055.701,062.301,062.3075,277
Oct 11, 20241,062.001,070.251,052.001,065.501,065.5082,304
Oct 10, 20241,069.001,070.001,048.001,057.001,057.0013,063
Oct 9, 20241,051.901,070.701,051.901,065.151,065.1516,801
Oct 8, 20241,035.751,057.101,035.751,054.151,054.1527,247
Oct 7, 20241,057.551,065.001,045.251,050.901,050.9038,633
Oct 4, 20241,067.501,076.051,050.351,057.351,057.3520,431
Oct 3, 20241,080.701,085.001,055.951,068.851,068.85103,401
Oct 1, 20241,076.951,083.701,063.001,080.601,080.6013,178
Sep 30, 20241,086.951,087.801,058.801,068.351,068.35142,515
Sep 27, 20241,054.301,078.001,041.551,074.601,074.60106,233
Sep 26, 20241,067.751,069.801,056.201,068.351,068.3518,208
Sep 25, 20241,052.251,065.301,038.301,063.251,063.25568,035
Sep 24, 20241,061.451,062.001,049.051,051.801,051.8088,389
Sep 23, 20241,060.051,063.451,047.401,054.951,054.9544,716
Sep 20, 20241,056.001,067.801,047.251,055.401,055.4024,700
Sep 19, 20241,099.601,099.601,042.651,054.351,054.3540,817
Sep 18, 20241,110.551,111.001,066.701,079.351,079.3522,780
Sep 17, 20241,117.101,122.001,107.401,110.351,110.3514,625
Sep 16, 20241,135.951,135.951,114.251,115.651,115.6531,934
Sep 13, 20241,129.501,129.501,111.151,118.501,118.5025,507
Sep 12, 20241,125.701,134.901,116.551,120.151,120.1516,555
Sep 11, 20241,124.901,128.001,109.651,112.201,112.2019,983
Sep 10, 20241,114.451,121.151,107.601,112.501,112.5030,319
Sep 9, 20241,094.051,109.351,088.251,104.551,104.5541,289
Sep 6, 20241,116.051,119.851,097.701,100.501,100.5021,536
Sep 5, 20241,129.951,134.251,113.601,115.101,115.1037,124
Sep 4, 20241,113.201,132.851,107.001,128.001,128.0021,863
Sep 3, 20241,119.551,124.451,111.851,113.901,113.9029,121
Sep 2, 20241,125.101,139.351,108.501,111.501,111.5086,738
Aug 30, 20241,140.001,159.001,114.801,128.301,128.30320,969
Aug 29, 20241,139.901,144.251,120.001,132.251,132.2533,351
Aug 28, 20241,147.051,156.451,125.851,138.051,138.05122,174
Aug 26, 20241,148.951,148.951,105.301,108.451,108.45152,436
Aug 23, 20241,217.551,217.551,174.351,178.651,178.6534,669
Aug 22, 20241,212.001,218.601,203.101,209.751,209.7550,644
Aug 21, 20241,203.951,216.301,188.901,205.701,205.7047,086
Aug 20, 20241,191.051,195.751,171.201,192.251,192.2536,841
Aug 19, 20241,191.401,195.851,178.151,184.951,184.9537,574
Aug 16, 20241,188.401,194.501,169.001,187.201,187.2056,359
Aug 14, 20241,182.251,190.051,157.001,170.751,170.7563,998
Aug 13, 20241,259.901,259.901,169.501,175.501,175.50174,234
Aug 12, 20241,299.901,299.901,231.601,249.701,249.70137,598
Aug 9, 20241,296.151,323.901,283.951,301.451,301.45139,615
Aug 8, 20241,288.151,299.501,270.451,279.551,279.55175,154
Aug 7, 20241,246.001,278.001,243.301,272.951,272.9554,265
Aug 6, 20241,231.151,257.001,223.001,226.601,226.6015,598
Aug 5, 20241,224.401,245.501,218.251,226.801,226.8035,705
Aug 2, 20241,235.001,259.751,227.001,249.401,249.4053,054
Aug 1, 20241,264.301,264.301,236.901,241.601,241.6018,552
Jul 31, 20241,230.501,250.801,227.301,246.651,246.6525,803
Jul 30, 20241,245.001,245.001,215.201,218.651,218.6519,045
Jul 29, 20241,220.001,251.001,210.051,234.751,234.7595,800
Jul 26, 2024 3.00 Dividend
Jul 26, 20241,214.951,214.951,197.001,206.251,206.2519,478
Jul 25, 20241,170.051,209.501,168.501,205.601,202.6053,530
Jul 24, 20241,213.951,213.951,148.001,179.451,176.5239,668
Jul 23, 20241,155.001,158.251,126.001,148.851,145.9981,609
Jul 22, 20241,139.801,165.451,122.001,154.401,151.532,152,331
Jul 19, 20241,165.001,168.751,137.901,144.601,141.75105,145
Jul 18, 20241,184.601,189.601,159.801,185.301,182.3528,901
Jul 16, 20241,190.151,197.501,178.001,184.851,181.9014,499
Jul 15, 20241,175.001,198.801,172.701,187.901,184.9425,527
Jul 12, 20241,174.451,183.401,164.001,174.851,171.93114,109
Jul 11, 20241,199.451,203.201,155.101,164.301,161.40113,827
Jul 10, 20241,166.201,190.001,133.551,180.401,177.4645,051
Jul 9, 20241,158.051,177.201,157.101,166.201,163.3020,393
Jul 8, 20241,165.001,183.951,154.301,155.601,152.72127,185
Jul 5, 20241,147.951,166.601,137.401,162.401,159.51113,575
Jul 4, 20241,100.001,144.001,093.201,137.201,134.37196,069
Jul 3, 20241,076.001,114.301,071.051,094.651,091.9348,455
Jul 2, 20241,072.551,079.801,059.001,074.451,071.7823,152
Jul 1, 20241,090.751,096.001,060.001,066.951,064.2951,277
Jun 28, 20241,058.451,084.451,058.451,074.351,071.68212,903
Jun 27, 20241,068.001,081.201,050.201,057.851,055.2247,202
Jun 26, 20241,074.201,085.001,063.551,066.601,063.9511,977
Jun 25, 20241,083.601,085.501,063.601,071.051,068.3812,364
Jun 24, 20241,086.751,090.401,072.701,080.301,077.6192,473
Jun 21, 20241,095.001,103.001,078.401,085.151,082.4535,803
Jun 20, 20241,073.551,092.751,052.951,089.101,086.3921,618
Jun 19, 20241,085.351,085.701,069.601,073.551,070.8822,634
Jun 18, 20241,105.051,108.801,071.001,078.751,076.0748,471
Jun 14, 20241,095.201,111.901,093.801,108.801,106.04120,703
Jun 13, 20241,105.001,105.001,086.001,090.301,087.5941,796
Jun 12, 20241,085.501,102.101,074.051,097.151,094.4219,079
Jun 11, 20241,088.001,093.001,081.001,084.201,081.5096,447
Jun 10, 20241,056.251,089.901,056.251,085.401,082.70129,666
Jun 7, 20241,038.551,063.151,038.551,056.001,053.3716,587
Jun 6, 20241,058.951,061.751,034.401,043.451,040.8568,722
Jun 5, 20241,004.951,064.001,004.951,049.751,047.1488,858
Jun 4, 20241,052.901,052.90933.051,004.651,002.15137,288
Jun 3, 20241,045.001,045.001,009.601,032.251,029.68141,354
May 31, 20241,030.001,036.20994.301,000.70998.2136,488
May 30, 20241,041.051,047.001,020.301,023.601,021.0583,599
May 29, 20241,049.501,050.701,036.001,045.101,042.5044,332
May 28, 20241,058.601,067.551,040.951,050.351,047.7491,983
May 27, 20241,084.501,085.301,055.201,058.551,055.9231,447
May 24, 20241,085.051,096.151,070.001,075.901,073.2270,278
May 23, 20241,089.901,104.001,078.301,085.451,082.7538,291
May 22, 20241,095.001,096.651,048.051,076.451,073.77194,503
May 21, 20241,120.001,171.951,084.501,088.451,085.74184,297
May 17, 20241,016.051,057.001,011.001,051.901,049.28173,551
May 16, 20241,004.951,012.00983.901,008.701,006.1970,335
May 15, 2024992.951,005.15986.55997.45994.9739,732
May 14, 2024993.451,016.30979.00984.75982.3046,973
May 13, 2024994.10997.75970.45993.20990.7333,391
May 10, 2024974.95990.15969.25983.05980.6025,224
May 9, 20241,006.951,006.95965.00967.80965.3936,828
May 8, 2024985.901,007.30972.851,005.751,003.2525,877
May 7, 20241,028.951,033.15966.55980.65978.2173,981
May 6, 20241,005.001,027.00972.551,021.001,018.4659,213
May 3, 2024989.20999.30978.05997.00994.5255,650
May 2, 2024958.85991.50951.95988.10985.64140,861
Apr 30, 2024963.85965.70949.00953.60951.2341,809
Apr 29, 2024943.60968.40943.60963.50961.1053,739
Apr 26, 2024951.00958.00945.00947.90945.5424,168
Apr 25, 2024937.15953.75925.20950.95948.5828,389
Apr 24, 2024958.55958.55914.05933.40931.08106,129
Apr 23, 2024960.55965.00945.05959.55957.1628,112
Apr 22, 2024935.15965.60934.80959.45957.0658,308
Apr 19, 2024929.30933.00913.25922.20919.9150,355
Apr 18, 2024956.55956.55933.65936.30933.9771,819
Apr 16, 2024933.75971.70926.30945.15942.80109,788
Apr 15, 2024945.05960.00933.40935.00932.6734,691
Apr 12, 2024990.55997.15958.50961.35958.9632,464
Apr 10, 2024993.60999.60985.00994.05991.5818,862
Apr 9, 20241,000.501,002.50987.25988.50986.0424,691
Apr 8, 20241,007.001,014.45997.051,000.65998.1635,734
Apr 5, 2024986.101,008.70983.951,006.601,004.10153,793
Apr 4, 2024988.00990.05973.20983.75981.3026,318
Apr 3, 2024999.65999.65981.35986.80984.3426,508
Apr 2, 20241,003.751,008.70988.75992.90990.4320,093
Apr 1, 20241,018.301,031.30997.00999.20996.7119,061
Mar 28, 2024998.851,020.95987.001,005.251,002.7556,587
Mar 27, 20241,030.151,030.15998.05999.60997.1154,387
Mar 26, 20241,009.701,028.45995.151,018.101,015.5768,792
Mar 22, 2024991.001,006.50982.10999.50997.0129,253
Mar 21, 2024989.25994.95972.80991.70989.2322,731
Mar 20, 2024982.50983.25946.50971.35968.9350,866
Mar 19, 2024993.85996.10966.95969.65967.2431,850
Mar 18, 2024989.651,008.70973.50990.55988.0927,758
Mar 15, 2024980.05994.15970.80983.85981.4055,074
Mar 14, 2024969.05999.70961.85995.35992.8745,660
Mar 13, 2024983.00996.60960.85968.70966.2930,456
Mar 12, 20241,009.651,009.65980.10987.50985.0427,642
Mar 11, 2024986.601,015.70980.00994.25991.7886,690
Mar 7, 2024962.00982.10958.55976.80974.37102,005
Mar 6, 2024950.25964.50934.90962.05959.6643,101
Mar 5, 2024955.20956.60939.05953.75951.3821,420
Mar 4, 2024920.55952.00920.55946.10943.7539,403
Mar 1, 2024943.15948.35923.70925.15922.8534,644
Feb 29, 2024934.45948.30922.60942.55940.2031,278
Feb 28, 2024945.05951.75926.25932.80930.4819,242
Feb 27, 2024951.80953.55938.30942.50940.1564,164
Feb 26, 2024934.55947.00922.85942.60940.2543,160
Feb 23, 2024892.60937.00892.60922.10919.8182,200
Feb 22, 2024898.35908.00889.00904.80902.5527,400
Feb 21, 2024896.05902.00888.55893.50891.2833,711
Feb 20, 2024908.10912.90892.25895.90893.6753,369
Feb 19, 2024895.95910.00893.00907.80905.5424,170
Feb 16, 2024886.75893.80880.50891.60889.3872,869
Feb 15, 2024868.75884.80863.80879.50877.3150,927
Feb 14, 2024848.10871.75845.10867.95865.7966,270
Feb 13, 2024857.15866.85843.25858.05855.9156,770
Feb 12, 2024808.75862.85804.00856.55854.42275,611
Feb 9, 2024805.00821.30769.10805.60803.60129,656
Feb 8, 2024791.25807.45791.25801.85799.8521,364
Feb 7, 2024802.05805.00786.90791.25789.2829,043
Feb 6, 2024776.75809.05776.75797.25795.27128,947
Feb 5, 2024761.15777.45754.00760.90759.0178,529
Feb 2, 2024759.05766.45752.10761.55759.6542,817
Feb 1, 2024765.35766.80749.00759.90758.0147,475
Jan 31, 2024756.00765.50744.95760.85758.9623,945
Jan 30, 2024749.15764.40749.15755.80753.9248,014
Jan 29, 2024737.30750.75734.05748.85746.9913,773
Jan 25, 2024754.45754.45732.80736.30734.4740,110
Jan 24, 2024736.55754.00726.80752.40750.5337,605

Related Tickers

4887.T Sawai Group Holdings Co., Ltd.
2,027.00
+0.67%
 
4540.T Tsumura & Co.
4,528.00
+0.33%
 
600079.SS HUMANWELL HEALTHCARE
21.89
-0.27%
 
4530.T Hisamitsu Pharmaceutical Co., Inc.
4,642.00
+0.04%
 
4521.T Kaken Pharmaceutical Co., Ltd.
4,292.00
+1.35%
 
600085.SS TONGRENTANG
36.75
+0.14%
 
AUROPHARMA.BO Aurobindo Pharma Limited
1,211.85
-2.69%
 
ALKEM.BO Alkem Laboratories Limited
5,026.80
-2.95%
 
940.F Euroapi S.A.
3.0900
+0.26%
 
000999.SZ China Resources Sanjiu Medical & Pharmaceutical Co., Ltd.
44.18
+0.61%