BSE - Delayed Quote INR

Zydus Wellness Limited (ZYDUSWELL.BO)

Compare
1,859.90
-24.05
(-1.28%)
At close: 3:28:21 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20251,883.951,904.951,848.501,859.901,859.901,241
Jan 20, 20251,888.001,888.001,852.151,883.951,883.951,300
Jan 17, 20251,920.001,920.001,868.701,874.801,874.80441
Jan 16, 20251,900.001,930.351,898.651,923.401,923.40357
Jan 15, 20251,905.201,928.201,860.001,890.551,890.55603
Jan 14, 20251,852.051,878.851,850.001,859.601,859.60990
Jan 13, 20251,889.751,899.401,846.651,860.851,860.85710
Jan 10, 20251,948.301,948.301,865.001,889.801,889.803,193
Jan 9, 20251,955.001,962.551,940.001,954.351,954.35211
Jan 8, 20251,984.001,984.001,931.901,949.451,949.45545
Jan 7, 20252,009.502,009.501,935.051,964.701,964.70551
Jan 6, 20252,040.002,040.001,923.151,950.001,950.00932
Jan 3, 20252,000.002,012.701,980.051,981.201,981.20325
Jan 2, 20251,997.952,016.401,969.952,000.252,000.25782
Jan 1, 20252,270.952,270.951,963.201,973.601,973.602,959
Dec 31, 20241,897.401,989.501,885.901,975.651,975.651,046
Dec 30, 20241,886.001,902.651,879.651,892.551,892.55392
Dec 27, 20241,899.701,904.251,875.001,882.501,882.50989
Dec 26, 20241,885.051,916.801,885.051,898.451,898.45884
Dec 24, 20241,810.051,913.951,810.051,911.151,911.15554
Dec 23, 20241,919.951,924.901,886.051,894.551,894.552,221
Dec 20, 20241,930.052,000.001,894.401,911.451,911.452,862
Dec 19, 20242,015.952,015.951,960.801,971.551,971.551,690
Dec 18, 20241,992.002,008.351,973.451,988.851,988.851,667
Dec 17, 20242,070.002,070.001,984.151,994.101,994.101,181
Dec 16, 20242,016.052,065.002,016.052,043.502,043.503,132
Dec 13, 20241,985.052,028.001,985.052,016.252,016.251,711
Dec 12, 20242,075.952,075.952,014.052,016.302,016.302,453
Dec 11, 20242,090.952,090.952,038.002,059.802,059.801,346
Dec 10, 20242,010.102,086.802,010.102,074.252,074.253,312
Dec 9, 20242,033.052,051.402,021.802,028.852,028.85646
Dec 6, 20242,055.052,055.902,033.002,044.902,044.90669
Dec 5, 20242,100.102,101.452,050.002,057.502,057.502,551
Dec 4, 20242,058.802,170.652,057.202,100.102,100.102,233
Dec 3, 20242,070.002,080.002,048.752,056.852,056.851,629
Dec 2, 20242,040.002,068.002,005.002,050.352,050.351,632
Nov 29, 20242,051.902,057.451,985.252,024.102,024.103,321
Nov 28, 20241,988.002,034.951,988.002,011.952,011.954,598
Nov 27, 20241,939.952,036.201,939.951,988.451,988.452,205
Nov 26, 20241,895.701,938.001,887.051,928.101,928.101,142
Nov 25, 20241,917.351,959.601,900.001,918.051,918.052,470
Nov 22, 20241,929.501,933.751,907.901,917.301,917.30535
Nov 21, 20241,980.001,980.001,911.451,931.601,931.601,069
Nov 19, 20241,930.001,952.301,930.001,942.201,942.20255
Nov 18, 20241,962.401,962.401,905.001,916.051,916.052,073
Nov 14, 20241,868.001,969.101,867.601,961.601,961.601,789
Nov 13, 20241,877.201,917.301,849.651,867.601,867.601,574
Nov 12, 20241,941.801,966.751,882.951,891.451,891.451,253
Nov 11, 20241,934.401,999.001,890.001,928.751,928.753,885
Nov 8, 20242,049.002,049.001,945.001,954.851,954.852,695
Nov 7, 20241,977.002,010.101,952.002,003.902,003.901,512
Nov 6, 20241,950.001,976.351,939.301,943.951,943.951,236
Nov 4, 20241,947.951,970.451,936.451,951.301,951.303,455
Nov 1, 20241,986.451,986.451,945.601,949.751,949.75562
Oct 31, 20241,938.951,962.401,897.051,947.501,947.503,908
Oct 29, 20241,805.801,857.051,805.801,847.951,847.95589
Oct 28, 20241,803.001,846.801,800.001,841.151,841.151,691
Oct 25, 20241,839.551,839.551,770.651,799.301,799.303,284
Oct 24, 20241,930.651,930.651,820.901,837.401,837.40527
Oct 23, 20241,853.051,862.251,776.201,847.551,847.553,368
Oct 22, 20241,911.751,911.751,804.651,817.351,817.357,096
Oct 21, 20241,950.001,962.501,903.001,911.701,911.702,552
Oct 18, 20242,027.202,027.201,935.401,963.601,963.601,450
Oct 17, 20241,999.352,025.001,936.101,987.451,987.451,911
Oct 16, 20242,036.952,036.951,985.001,999.351,999.351,126
Oct 15, 20241,944.152,026.751,927.002,002.702,002.703,449
Oct 14, 20241,962.051,965.201,925.151,935.801,935.801,664
Oct 11, 20241,967.001,967.001,939.951,956.651,956.651,814
Oct 10, 20241,935.001,972.451,933.751,964.051,964.052,792
Oct 9, 20241,980.001,980.001,928.301,955.001,955.002,315
Oct 8, 20241,987.001,999.001,888.601,933.951,933.951,382
Oct 7, 20241,947.801,948.001,894.001,911.951,911.952,349
Oct 4, 20241,925.001,956.201,912.901,947.801,947.803,315
Oct 3, 20241,920.051,987.651,920.051,955.251,955.255,662
Oct 1, 20242,043.802,043.801,920.001,953.501,953.506,639
Sep 30, 20242,193.952,193.951,997.552,013.902,013.906,391
Sep 27, 20241,980.002,032.001,980.002,010.352,010.352,879
Sep 26, 20241,995.002,046.001,977.701,987.801,987.802,282
Sep 25, 20242,067.952,067.951,973.051,989.701,989.704,622
Sep 24, 20242,095.002,095.002,021.602,027.902,027.903,788
Sep 23, 20242,050.002,113.852,050.002,080.702,080.702,119
Sep 20, 20242,150.002,150.002,060.002,082.352,082.353,061
Sep 19, 20242,120.302,160.602,038.252,070.952,070.955,404
Sep 18, 20242,141.102,168.452,132.952,143.402,143.40814
Sep 17, 20242,180.002,209.952,160.602,167.402,167.40978
Sep 16, 20242,197.002,250.002,197.002,207.652,207.651,827
Sep 13, 20242,239.252,239.252,196.002,209.902,209.901,712
Sep 12, 20242,251.202,262.202,234.252,238.302,238.30308
Sep 11, 20242,280.002,280.002,239.902,251.152,251.15518
Sep 10, 20242,250.002,266.002,244.852,249.702,249.701,374
Sep 9, 20242,245.052,249.552,210.002,237.802,237.80812
Sep 6, 20242,200.002,288.952,200.002,246.902,246.901,069
Sep 5, 20242,268.002,274.952,250.002,267.202,267.20830
Sep 4, 20242,250.002,290.002,202.052,267.602,267.601,399
Sep 3, 20242,241.202,300.002,201.002,238.052,238.053,597
Sep 2, 20242,342.902,342.902,182.102,197.252,197.254,750
Aug 30, 20242,255.002,306.902,249.752,296.952,296.952,892
Aug 29, 20242,287.052,291.352,249.652,257.252,257.252,760
Aug 28, 20242,265.002,319.952,239.852,297.752,297.752,434
Aug 26, 20242,265.552,292.452,248.452,255.302,255.302,287
Aug 23, 20242,265.352,315.602,265.352,284.802,284.801,691
Aug 22, 20242,288.802,327.952,288.302,312.852,312.85879
Aug 21, 20242,303.552,303.952,255.202,288.802,288.801,732
Aug 20, 20242,217.002,324.002,194.402,300.852,300.851,757
Aug 19, 20242,184.002,247.852,184.002,206.552,206.55906
Aug 16, 20242,222.002,243.002,205.752,222.652,222.651,853
Aug 14, 20242,273.002,296.502,215.002,221.552,221.552,021
Aug 13, 20242,302.152,309.952,277.002,279.902,279.90731
Aug 12, 20242,300.002,334.052,292.602,314.102,314.102,666
Aug 9, 20242,300.002,319.002,282.802,316.502,316.502,484
Aug 8, 20242,323.902,323.902,287.052,293.852,293.852,956
Aug 7, 20242,280.002,324.702,250.002,308.502,308.505,179
Aug 6, 20242,280.002,360.852,188.002,215.652,215.656,722
Aug 5, 20242,215.152,280.802,200.002,229.052,229.054,027
Aug 2, 20242,318.002,379.952,250.002,260.352,260.359,124
Aug 1, 20242,475.902,475.902,309.302,319.952,319.954,854
Jul 31, 20242,390.002,454.752,362.852,393.702,393.7037,470
Jul 30, 20242,387.052,484.002,371.552,392.602,392.606,142
Jul 29, 20242,382.102,434.052,367.902,386.952,386.953,475
Jul 26, 20242,372.602,389.652,350.002,382.102,382.101,291
Jul 25, 20242,319.202,390.602,317.602,381.302,381.301,699
Jul 24, 20242,263.052,398.452,263.052,368.402,368.4014,217
Jul 23, 20242,248.952,299.852,208.902,280.152,280.154,644
Jul 22, 20242,195.252,288.002,195.002,258.002,258.007,540
Jul 19, 2024 5.00 Dividend
Jul 19, 20242,138.402,193.002,074.802,178.802,178.803,667
Jul 18, 20242,150.002,208.252,130.752,138.402,133.407,468
Jul 16, 20242,127.952,168.302,120.652,141.952,136.943,746
Jul 15, 20242,173.652,173.652,125.002,137.752,132.754,795
Jul 12, 20242,174.252,215.002,138.652,173.702,168.624,321
Jul 11, 20242,155.052,181.102,101.102,174.302,169.226,018
Jul 10, 20242,080.052,196.802,077.202,154.402,149.368,717
Jul 9, 20242,066.002,114.202,056.302,099.702,094.795,667
Jul 8, 20242,119.652,125.002,053.352,067.302,062.476,309
Jul 5, 20242,084.952,133.002,070.352,119.652,114.694,993
Jul 4, 20242,064.452,120.952,062.202,097.952,093.046,246
Jul 3, 20241,947.552,088.001,913.752,064.402,059.5727,761
Jul 2, 20241,929.451,948.251,884.451,919.851,915.367,950
Jul 1, 20241,798.851,883.801,798.851,867.251,862.883,310
Jun 28, 20241,801.201,825.901,775.001,785.751,781.572,476
Jun 27, 20241,782.751,834.601,782.751,795.501,791.301,099
Jun 26, 20241,855.001,855.001,800.001,808.051,803.822,036
Jun 25, 20241,875.001,875.001,841.451,847.001,842.68670
Jun 24, 20241,741.001,875.901,741.001,863.351,858.992,028
Jun 21, 20241,930.001,930.001,850.101,859.451,855.10983
Jun 20, 20241,834.851,900.501,832.301,883.351,878.951,501
Jun 19, 20241,847.001,861.401,816.751,831.401,827.127,786
Jun 18, 20241,848.001,877.451,840.051,845.601,841.281,163
Jun 14, 20241,895.551,895.551,836.801,849.501,845.181,640
Jun 13, 20241,911.251,917.951,855.651,862.001,857.651,919
Jun 12, 20241,957.651,969.301,902.251,906.901,902.441,698
Jun 11, 20241,924.701,942.001,852.351,919.251,914.763,169
Jun 10, 20241,942.001,942.001,836.051,880.901,876.505,607
Jun 7, 20241,875.051,916.101,865.851,887.651,883.243,309
Jun 6, 20241,925.001,929.351,863.001,879.551,875.169,623
Jun 5, 20241,774.101,958.001,707.051,896.151,891.7223,833
Jun 4, 20241,700.001,738.751,662.401,722.101,718.071,734
Jun 3, 20241,753.001,772.701,701.051,722.401,718.373,320
May 31, 20241,732.051,759.351,710.001,754.601,750.501,174
May 30, 20241,800.401,800.401,724.501,730.751,726.702,919
May 29, 20241,751.951,813.351,746.751,800.351,796.144,123
May 28, 20241,770.851,770.851,730.801,751.951,747.852,121
May 27, 20241,712.151,761.001,707.201,752.851,748.751,261
May 24, 20241,720.001,732.201,700.501,712.151,708.151,430
May 23, 20241,728.401,734.701,714.201,720.001,715.981,003
May 22, 20241,727.001,747.551,720.001,728.401,724.361,341
May 21, 20241,772.001,772.001,714.051,725.851,721.811,455
May 17, 20241,725.001,749.001,721.101,739.351,735.281,153
May 16, 20241,786.451,786.451,722.351,724.951,720.922,100
May 15, 20241,739.951,790.751,707.351,751.401,747.306,242
May 14, 20241,709.951,750.201,681.251,720.951,716.935,212
May 13, 20241,713.901,717.151,681.601,686.151,682.21867
May 10, 20241,700.001,725.201,682.851,711.251,707.251,945
May 9, 20241,733.951,733.951,690.001,698.851,694.881,360
May 8, 20241,683.351,731.001,655.901,717.651,713.637,398
May 7, 20241,640.001,664.301,630.851,659.801,655.923,503
May 6, 20241,636.601,672.601,630.001,644.401,640.561,788
May 3, 20241,649.301,694.351,647.951,668.501,664.601,436
May 2, 20241,640.651,677.951,635.951,669.851,665.953,837
Apr 30, 20241,662.451,670.001,632.851,668.251,664.351,544
Apr 29, 20241,669.001,670.251,639.001,644.851,641.001,149
Apr 26, 20241,680.901,680.901,650.001,667.751,663.852,106
Apr 25, 20241,645.951,680.001,633.001,674.051,670.141,306
Apr 24, 20241,637.901,651.651,631.251,649.351,645.49688
Apr 23, 20241,655.451,655.451,620.001,632.401,628.581,032
Apr 22, 20241,632.101,665.001,625.601,659.101,655.225,689
Apr 19, 20241,646.151,646.151,595.651,632.101,628.28838
Apr 18, 20241,600.651,645.501,600.651,627.401,623.59861
Apr 16, 20241,600.001,636.001,592.901,627.751,623.941,008
Apr 15, 20241,590.051,618.201,561.701,605.701,601.951,166
Apr 12, 20241,592.001,618.551,590.001,608.101,604.343,903
Apr 10, 20241,556.051,599.651,553.751,595.901,592.172,023
Apr 9, 20241,553.401,572.451,551.001,555.851,552.211,279
Apr 8, 20241,562.051,593.301,559.101,570.401,566.732,362
Apr 5, 20241,560.051,595.001,560.051,572.001,568.322,240
Apr 4, 20241,562.151,600.001,548.851,591.851,588.134,520
Apr 3, 20241,501.651,560.001,500.051,550.551,546.924,265
Apr 2, 20241,501.601,511.901,495.201,501.101,497.591,438
Apr 1, 20241,484.551,518.701,482.001,507.001,503.481,574
Mar 28, 20241,487.901,501.451,465.001,470.901,467.462,295
Mar 27, 20241,492.901,496.751,468.401,472.801,469.362,429
Mar 26, 20241,471.401,499.201,471.401,488.451,484.973,234
Mar 22, 20241,491.151,504.701,486.001,494.851,491.352,416
Mar 21, 20241,501.351,511.301,476.001,485.351,481.88835
Mar 20, 20241,488.901,506.201,466.001,499.301,495.791,439
Mar 19, 20241,474.001,499.001,455.301,486.451,482.973,855
Mar 18, 20241,521.351,521.351,441.751,474.401,470.953,836
Mar 15, 20241,474.651,510.351,461.501,478.601,475.144,179
Mar 14, 20241,502.151,554.551,464.751,474.601,471.153,178
Mar 13, 20241,589.451,589.451,471.651,502.101,498.597,194
Mar 12, 20241,597.951,599.101,560.801,568.251,564.58849
Mar 11, 20241,594.151,619.951,572.751,590.051,586.333,771
Mar 7, 20241,597.551,597.551,567.751,585.551,581.841,045
Mar 6, 20241,590.001,593.901,564.201,576.551,572.86727
Mar 5, 20241,560.051,595.001,560.051,583.101,579.40798
Mar 4, 20241,564.001,586.401,563.351,568.251,564.581,316
Mar 1, 20241,572.901,575.501,555.751,564.001,560.341,859
Feb 29, 20241,560.051,576.351,560.051,569.851,566.18587
Feb 28, 20241,585.051,600.001,570.401,574.001,570.32878
Feb 27, 20241,605.451,605.451,580.701,590.001,586.282,185
Feb 26, 20241,598.101,615.151,586.001,597.951,594.211,430
Feb 23, 20241,565.101,597.051,565.101,589.401,585.68533
Feb 22, 20241,597.401,602.251,584.751,590.351,586.63834
Feb 21, 20241,613.451,614.001,587.951,595.051,591.321,178
Feb 20, 20241,600.001,610.701,582.801,594.751,591.021,463
Feb 19, 20241,593.401,609.501,592.651,598.451,594.71599
Feb 16, 20241,584.451,601.201,579.851,593.351,589.62342
Feb 15, 20241,590.051,600.801,575.001,576.751,573.06360
Feb 14, 20241,599.851,599.851,561.601,588.251,584.541,469
Feb 13, 20241,590.001,593.951,562.351,572.451,568.77891
Feb 12, 20241,639.951,639.951,572.901,580.401,576.70657
Feb 9, 20241,622.001,628.101,580.001,592.651,588.936,007
Feb 8, 20241,618.251,683.251,567.951,648.851,644.996,541
Feb 7, 20241,581.151,631.001,581.151,626.101,622.303,427
Feb 6, 20241,618.851,630.651,590.001,601.851,598.101,193
Feb 5, 20241,599.301,600.501,582.251,587.151,583.443,604
Feb 2, 20241,600.451,605.201,589.551,599.301,595.56791
Feb 1, 20241,613.451,618.301,591.301,593.951,590.22579
Jan 31, 20241,613.151,628.301,606.101,614.001,610.23441
Jan 30, 20241,607.951,641.451,593.001,597.751,594.01999
Jan 29, 20241,615.001,615.001,588.551,593.801,590.072,068
Jan 25, 20241,571.401,608.751,571.401,603.151,599.401,394
Jan 24, 20241,555.701,618.301,555.701,603.351,599.601,926
Jan 23, 20241,623.001,623.001,579.951,584.001,580.30999

Related Tickers

GAEL.BO Gujarat Ambuja Exports Limited
121.25
-3.54%
 
AAYUSH.BO Aayush Food and Herbs Limited
74.40
-4.98%
 
TATACONSUM.BO Tata Consumer Products Limited
972.70
+1.25%
 
AWL.NS Adani Wilmar Limited
268.10
+1.69%
 
KHC The Kraft Heinz Company
29.27
+1.04%