NSE - Delayed Quote INR

Zydus Wellness Limited (ZYDUSWELL.NS)

1,948.00
+58.40
+(3.09%)
At close: June 6 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20251,920.001,954.101,896.101,946.601,946.60240,952
Jun 5, 20251,913.501,917.101,885.001,889.601,889.6020,491
Jun 4, 20251,950.001,965.401,894.001,900.101,900.10143,636
Jun 3, 20251,952.601,983.901,933.001,949.701,949.70203,643
Jun 2, 20251,940.101,990.301,940.101,952.401,952.4045,948
May 30, 20251,940.201,958.701,930.001,949.401,949.4030,704
May 29, 20251,943.901,969.001,941.701,950.301,950.3022,539
May 28, 20251,955.001,969.001,940.001,943.901,943.9013,877
May 27, 20251,980.001,981.601,945.201,958.301,958.3016,139
May 26, 20251,966.501,979.701,953.401,968.301,968.3027,576
May 23, 20251,978.001,982.001,946.001,952.901,952.9025,358
May 22, 20251,961.001,985.601,946.301,964.201,964.2042,277
May 21, 20251,937.502,018.001,919.001,969.801,969.80225,578
May 20, 20251,895.001,970.001,850.001,920.901,920.90355,750
May 19, 20251,855.001,893.901,818.001,832.601,832.60305,473
May 16, 20251,802.101,850.001,792.701,827.301,827.3019,428
May 15, 20251,810.101,836.001,793.401,800.901,800.9026,053
May 14, 20251,809.001,838.701,794.701,800.601,800.6031,350
May 13, 20251,824.001,824.001,776.101,806.501,806.5010,509
May 12, 20251,760.001,840.001,703.701,807.201,807.2042,571
May 9, 20251,675.001,731.601,672.301,723.801,723.809,144
May 8, 20251,693.901,722.601,684.301,714.601,714.6015,507
May 7, 20251,655.001,719.901,655.001,691.501,691.5017,599
May 6, 20251,715.101,727.901,684.001,694.701,694.7012,430
May 5, 20251,740.001,741.101,704.801,723.101,723.1013,317
May 2, 20251,749.201,778.501,727.601,738.301,738.309,446
Apr 30, 20251,802.401,839.001,759.001,765.201,765.2022,144
Apr 29, 20251,752.001,815.101,751.001,802.401,802.4074,391
Apr 28, 20251,765.101,778.001,737.101,761.601,761.609,754
Apr 25, 20251,802.301,810.301,748.101,765.601,765.6018,996
Apr 24, 20251,764.101,830.001,760.101,805.801,805.8031,720
Apr 23, 20251,776.001,797.901,752.001,764.601,764.609,375
Apr 22, 20251,728.701,797.201,724.401,775.101,775.1023,623
Apr 21, 20251,762.801,772.001,737.101,744.601,744.6023,160
Apr 17, 20251,761.001,797.901,751.801,762.701,762.7023,527
Apr 16, 20251,752.701,783.901,749.201,765.401,765.4019,619
Apr 15, 20251,748.101,782.401,731.001,749.101,749.1042,400
Apr 11, 20251,744.901,781.001,740.001,748.101,748.1041,149
Apr 9, 20251,735.001,749.951,708.451,727.751,727.7558,543
Apr 8, 20251,691.851,752.951,684.051,737.551,737.5532,611
Apr 7, 20251,697.151,726.451,634.101,682.001,682.0055,459
Apr 4, 20251,700.001,735.001,665.901,697.201,697.2012,994
Apr 3, 20251,706.001,737.001,690.451,698.351,698.3518,964
Apr 2, 20251,670.001,710.101,660.001,706.851,706.8513,108
Apr 1, 20251,680.501,701.951,650.001,678.301,678.3011,376
Mar 28, 20251,676.001,729.001,666.001,680.501,680.5027,725
Mar 27, 20251,618.001,705.001,603.301,690.601,690.6049,753
Mar 26, 20251,674.851,674.851,612.501,618.051,618.0519,633
Mar 25, 20251,689.001,691.351,650.001,668.601,668.6036,149
Mar 24, 20251,675.001,688.751,651.001,680.151,680.1533,812
Mar 21, 20251,668.801,672.951,649.601,667.601,667.6023,153
Mar 20, 20251,661.551,676.951,645.351,668.801,668.8016,485
Mar 19, 20251,624.951,667.151,624.951,650.451,650.4571,909
Mar 18, 20251,609.201,609.201,609.201,609.201,609.20-
Mar 17, 20251,600.001,622.001,555.251,609.201,609.2045,633
Mar 13, 20251,600.051,615.601,584.101,591.001,591.0018,522
Mar 12, 20251,621.301,626.901,595.001,608.701,608.70115,785
Mar 11, 20251,594.001,616.001,579.251,612.851,612.8528,370
Mar 10, 20251,617.951,644.951,590.251,614.601,614.6033,725
Mar 7, 20251,630.001,640.001,590.001,607.251,607.2596,434
Mar 6, 20251,585.301,640.101,570.151,632.651,632.65143,030
Mar 5, 20251,543.501,584.501,525.701,574.851,574.8523,557
Mar 4, 20251,521.151,550.901,493.201,535.401,535.4044,677
Mar 3, 20251,561.301,569.501,501.201,542.101,542.1027,393
Feb 28, 20251,584.101,595.001,548.201,561.301,561.3029,110
Feb 27, 20251,632.001,641.951,571.251,588.851,588.8521,189
Feb 25, 20251,629.851,654.951,607.151,631.301,631.3014,317
Feb 24, 20251,645.001,659.001,610.551,618.901,618.9016,325
Feb 21, 20251,660.101,676.401,643.801,662.851,662.859,642
Feb 20, 20251,666.601,666.601,643.301,651.401,651.4020,185
Feb 19, 20251,642.401,674.951,628.401,666.601,666.60131,894
Feb 18, 20251,688.001,689.251,628.051,634.401,634.4011,884
Feb 17, 20251,645.001,695.001,634.801,679.201,679.2036,703
Feb 14, 20251,700.501,706.201,651.051,682.651,682.6562,838
Feb 13, 20251,700.451,709.551,677.701,698.701,698.7028,112
Feb 12, 20251,765.001,765.001,689.151,700.451,700.4537,926
Feb 11, 20251,725.001,774.901,725.001,757.001,757.0028,848
Feb 10, 20251,800.001,802.051,776.001,784.601,784.6015,089
Feb 7, 20251,786.001,799.951,770.801,790.401,790.4014,194
Feb 6, 20251,820.001,821.401,776.651,786.751,786.7524,884
Feb 5, 20251,809.001,832.851,757.001,798.901,798.9097,061
Feb 4, 20251,858.251,952.651,750.201,782.601,782.60318,925
Feb 3, 20251,836.001,885.001,811.001,859.201,859.2020,326
Feb 1, 20251,849.001,884.001,790.951,842.051,842.058,357
Jan 31, 20251,731.051,852.851,731.051,836.351,836.3515,201
Jan 30, 20251,837.001,844.951,800.301,825.651,825.658,069
Jan 29, 20251,774.601,833.001,757.201,827.001,827.0013,123
Jan 28, 20251,750.101,788.251,705.051,765.301,765.3059,328
Jan 27, 20251,796.251,805.701,728.001,762.001,762.0013,957
Jan 24, 20251,785.201,818.601,777.101,796.251,796.2514,193
Jan 23, 20251,815.001,818.001,789.201,804.001,804.0022,248
Jan 22, 20251,858.351,865.101,788.251,803.851,803.85178,044
Jan 21, 20251,900.001,917.201,850.001,862.251,862.2513,034
Jan 20, 20251,888.451,888.501,849.951,880.051,880.058,726
Jan 17, 20251,922.151,922.151,867.151,876.101,876.107,266
Jan 16, 20251,907.501,930.001,897.651,922.151,922.154,082
Jan 15, 20251,869.751,931.851,854.801,897.551,897.5510,783
Jan 14, 20251,855.801,915.001,846.651,867.801,867.807,716
Jan 13, 20251,883.901,900.801,837.201,855.801,855.8011,189
Jan 10, 20251,962.301,962.301,880.001,899.801,899.8011,837
Jan 9, 20251,959.801,965.001,937.151,952.051,952.057,581
Jan 8, 20251,953.201,972.451,932.401,949.501,949.506,767
Jan 7, 20251,950.001,977.301,933.851,971.101,971.108,337
Jan 6, 20251,985.001,985.001,915.201,950.401,950.4018,916
Jan 3, 20251,995.002,020.951,971.001,981.651,981.6512,130
Jan 2, 20251,980.002,025.001,965.002,007.602,007.6015,730
Jan 1, 20251,980.002,005.501,965.001,976.051,976.0523,139
Dec 31, 20241,896.601,991.901,883.701,971.251,971.2535,795
Dec 30, 20241,887.251,906.001,862.051,896.601,896.6021,102
Dec 27, 20241,898.101,906.701,875.001,898.551,898.55107,911
Dec 26, 20241,922.151,928.951,894.351,899.651,899.6519,356
Dec 24, 20241,882.001,913.001,882.001,909.701,909.708,044
Dec 23, 20241,897.451,932.001,885.051,897.401,897.4013,137
Dec 20, 20241,977.002,002.801,895.001,911.351,911.3533,112
Dec 19, 20241,969.201,990.351,954.101,970.701,970.7016,559
Dec 18, 20241,980.602,008.501,974.851,987.301,987.3011,129
Dec 17, 20242,070.002,080.001,982.501,990.751,990.75107,263
Dec 16, 20242,012.002,066.152,011.952,044.602,044.6024,808
Dec 13, 20242,020.002,032.451,985.652,011.952,011.9520,032
Dec 12, 20242,040.102,082.502,010.002,023.202,023.2027,234
Dec 11, 20242,090.202,096.952,035.502,053.702,053.7031,483
Dec 10, 20242,040.502,099.002,027.652,076.752,076.7557,823
Dec 9, 20242,040.002,052.752,020.052,027.352,027.3516,323
Dec 6, 20242,071.202,071.202,029.802,047.902,047.9023,653
Dec 5, 20242,114.902,115.002,050.002,057.852,057.8524,270
Dec 4, 20242,075.002,171.502,057.852,098.252,098.2582,066
Dec 3, 20242,070.302,083.002,046.052,061.352,061.3570,751
Dec 2, 20242,025.302,069.302,002.202,056.552,056.5531,520
Nov 29, 20242,047.002,060.951,982.002,024.952,024.9585,940
Nov 28, 20241,986.302,035.951,986.302,014.602,014.6027,437
Nov 27, 20241,920.202,036.001,920.201,986.301,986.3080,315
Nov 26, 20241,899.001,949.001,887.151,931.901,931.9011,944
Nov 25, 20241,929.151,960.001,895.201,914.251,914.2585,365
Nov 22, 20241,913.201,938.901,905.051,916.351,916.3510,736
Nov 21, 20241,920.001,944.951,909.251,932.551,932.5523,643
Nov 19, 20241,917.001,955.001,916.951,944.351,944.3518,378
Nov 18, 20241,964.901,964.901,874.001,918.101,918.1037,808
Nov 14, 20241,873.651,969.851,873.651,960.601,960.6055,639
Nov 13, 20241,892.101,918.651,849.151,868.201,868.2025,479
Nov 12, 20241,930.051,964.951,880.001,896.701,896.7027,978
Nov 11, 20241,965.052,003.601,887.901,929.601,929.60148,631
Nov 8, 20242,029.002,029.001,943.801,955.251,955.2519,986
Nov 7, 20241,956.102,010.001,945.952,002.902,002.9024,146
Nov 6, 20241,946.151,974.851,935.701,946.351,946.3519,842
Nov 5, 20241,926.001,981.851,925.551,947.851,947.85240,465
Nov 4, 20241,930.051,975.951,930.051,952.601,952.6041,816
Nov 1, 20241,961.101,979.901,944.101,949.101,949.109,337
Oct 31, 20241,905.001,963.001,896.051,948.251,948.2535,314
Oct 30, 20241,846.751,890.001,840.751,884.251,884.2518,974
Oct 29, 20241,854.601,855.251,831.801,846.751,846.7511,958
Oct 28, 20241,809.801,846.001,799.151,842.651,842.65231,714
Oct 25, 20241,841.001,841.801,775.051,799.151,799.1521,524
Oct 24, 20241,863.451,869.451,820.201,837.251,837.2516,272
Oct 23, 20241,816.701,865.901,794.001,851.401,851.4027,687
Oct 22, 20241,915.301,915.351,801.101,816.701,816.7036,990
Oct 21, 20241,963.851,969.001,909.001,915.351,915.3518,163
Oct 18, 20242,000.002,000.651,936.851,961.501,961.5013,439
Oct 17, 20242,007.502,012.901,937.101,987.101,987.10238,986
Oct 16, 20242,015.002,021.001,984.052,003.752,003.7522,157
Oct 15, 20241,946.602,025.151,926.052,005.202,005.2046,929
Oct 14, 20241,966.051,966.051,924.001,933.651,933.6511,855
Oct 11, 20241,966.001,968.951,936.301,956.251,956.2520,253
Oct 10, 20241,962.701,974.151,930.001,964.051,964.0520,733
Oct 9, 20241,943.451,960.201,928.051,952.901,952.9015,057
Oct 8, 20241,924.751,940.001,890.151,933.751,933.7518,644
Oct 7, 20241,950.001,958.601,891.201,912.301,912.3029,064
Oct 4, 20241,953.251,963.001,913.651,948.851,948.8527,302
Oct 3, 20241,948.501,980.951,933.551,953.251,953.2531,436
Oct 1, 20242,033.552,033.601,919.551,949.051,949.0578,065
Sep 30, 20242,083.452,137.951,992.052,011.052,011.05105,053
Sep 27, 20241,981.902,035.001,981.902,013.002,013.0041,001
Sep 26, 20241,997.952,007.851,976.801,981.901,981.9013,874
Sep 25, 20242,020.002,023.551,961.251,988.601,988.6078,731
Sep 24, 20242,094.152,094.152,018.902,026.402,026.4037,045
Sep 23, 20242,094.002,124.352,064.052,080.302,080.3021,153
Sep 20, 20242,084.952,129.952,055.502,080.652,080.6545,522
Sep 19, 20242,148.002,156.952,060.002,069.752,069.7579,884
Sep 18, 20242,178.952,180.002,131.052,141.752,141.7516,629
Sep 17, 20242,209.202,218.902,156.002,169.952,169.9534,184
Sep 16, 20242,209.002,260.002,202.002,209.202,209.2013,776
Sep 13, 20242,249.952,249.952,197.002,208.552,208.5531,186
Sep 12, 20242,259.002,262.002,232.052,238.402,238.4010,348
Sep 11, 20242,265.002,265.002,238.652,251.552,251.5523,483
Sep 10, 20242,248.002,270.802,239.152,254.102,254.1028,851
Sep 9, 20242,259.952,262.202,207.052,237.852,237.8518,080
Sep 6, 20242,268.002,290.002,241.352,253.802,253.8031,389
Sep 5, 20242,271.002,275.002,248.002,267.352,267.3526,207
Sep 4, 20242,211.002,292.902,201.002,270.052,270.0536,207
Sep 3, 20242,223.002,321.002,200.202,238.752,238.7530,834
Sep 2, 20242,295.252,306.752,182.002,197.052,197.0550,978
Aug 30, 20242,266.002,309.202,248.002,295.252,295.2539,692
Aug 29, 20242,314.452,317.952,247.002,255.052,255.0516,298
Aug 28, 20242,274.752,315.002,241.002,289.202,289.2024,601
Aug 27, 20242,257.002,270.702,225.052,263.402,263.4018,856
Aug 26, 20242,284.302,295.002,249.002,256.752,256.7519,075
Aug 23, 20242,312.402,324.402,273.802,281.552,281.5511,154
Aug 22, 20242,250.002,329.802,250.002,312.802,312.8016,553
Aug 21, 20242,300.652,305.452,251.952,291.252,291.2535,104
Aug 20, 20242,220.002,325.002,194.552,305.652,305.6524,518
Aug 19, 20242,236.452,263.952,202.002,208.202,208.20106,985
Aug 16, 20242,230.002,244.352,205.002,225.302,225.3020,975
Aug 14, 20242,279.002,293.952,212.752,219.552,219.5518,535
Aug 13, 20242,324.952,324.952,276.002,277.602,277.6017,287
Aug 12, 20242,271.052,335.052,271.052,315.952,315.9525,890
Aug 9, 20242,308.502,319.002,283.202,315.552,315.5521,106
Aug 8, 20242,320.002,320.002,285.052,292.502,292.5027,740
Aug 7, 20242,259.002,325.002,248.752,307.152,307.1592,216
Aug 6, 20242,330.002,360.002,189.102,203.452,203.4559,277
Aug 5, 20242,223.352,282.252,197.802,223.502,223.5040,529
Aug 2, 20242,318.002,379.002,236.002,261.102,261.10311,907
Aug 1, 20242,406.902,425.002,306.252,320.052,320.0569,335
Jul 31, 20242,394.902,424.602,365.002,397.802,397.8060,371
Jul 30, 20242,390.202,484.002,372.352,383.852,383.8594,509
Jul 29, 20242,380.002,437.002,368.002,386.752,386.7554,146
Jul 26, 20242,350.002,390.002,350.002,384.152,384.1536,669
Jul 25, 20242,330.802,392.002,319.402,381.352,381.3543,291
Jul 24, 20242,275.002,400.002,275.002,369.152,369.15173,886
Jul 23, 20242,230.002,299.152,204.152,277.152,277.1547,525
Jul 22, 20242,195.002,290.002,193.502,258.702,258.7081,238
Jul 19, 2024 5 Dividend
Jul 19, 20242,103.052,195.102,103.052,182.802,182.8055,510
Jul 18, 20242,136.052,213.102,130.002,138.502,133.5097,363
Jul 16, 20242,100.002,172.502,100.002,139.352,134.3561,082
Jul 15, 20242,152.052,175.002,125.852,140.602,135.6022,603
Jul 12, 20242,180.002,217.552,132.002,177.552,172.4686,116
Jul 11, 20242,155.002,184.302,094.052,175.402,170.3174,454
Jul 10, 20242,112.102,198.002,076.152,156.552,151.51201,459
Jul 9, 20242,069.952,119.902,050.002,103.352,098.4345,195
Jul 8, 20242,129.952,130.002,051.502,065.352,060.52172,984
Jul 5, 20242,081.052,135.002,072.002,118.252,113.3049,564
Jul 4, 20242,070.652,123.952,061.952,097.902,092.99105,241
Jul 3, 20241,932.702,090.001,913.802,070.652,065.81274,707
Jul 2, 20241,915.001,950.001,883.751,919.201,914.7162,836
Jul 1, 20241,795.001,885.101,791.001,866.051,861.6944,988
Jun 28, 20241,806.151,827.301,771.001,786.001,781.8225,676
Jun 27, 20241,790.001,839.951,781.351,794.451,790.2518,781
Jun 26, 20241,853.751,853.751,796.001,808.151,803.9220,474
Jun 25, 20241,878.101,879.051,839.001,844.501,840.199,768
Jun 24, 20241,860.001,900.451,840.001,865.801,861.4417,295
Jun 21, 20241,899.001,899.001,850.001,856.551,852.2113,776
Jun 20, 20241,847.001,903.401,830.001,887.751,883.3424,839
Jun 19, 20241,858.401,864.901,818.701,834.451,830.1623,708
Jun 18, 20241,862.201,879.701,841.001,846.101,841.7828,165
Jun 14, 20241,874.701,889.951,836.051,849.801,845.4725,844
Jun 13, 20241,919.001,919.251,856.001,862.301,857.9537,191
Jun 12, 20241,919.951,972.801,902.051,909.751,905.2836,082
Jun 11, 20241,904.101,944.451,851.001,919.951,915.46111,450
Jun 10, 20241,881.551,889.901,835.301,882.251,877.8555,248
Jun 7, 20241,883.951,925.001,868.451,881.551,877.1532,969
Jun 6, 20241,929.351,932.151,861.001,881.301,876.9043,602

Related Tickers

TASTYBITE.NS Tasty Bite Eatables Limited
10,320.00
-0.61%
 
HERITGFOOD.BO Heritage Foods Limited
468.65
-0.01%
 
MANORAMA.BO Manorama Industries Limited
1,389.65
-0.54%
 
HATSUN.NS Hatsun Agro Product Limited
982.20
-0.15%
 
HERITGFOOD.NS Heritage Foods Limited
468.90
+0.05%
 
MANORAMA.NS Manorama Industries Limited
1,385.00
-0.92%
 
BIKAJI.NS Bikaji Foods International Limited
756.85
-0.70%
 
NESTLEIND.NS Nestlé India Limited
2,413.30
+0.50%
 
BRITANNIA.NS Britannia Industries Limited
5,600.00
0.00%
 
AVANTIFEED.NS Avanti Feeds Limited
749.00
-0.57%