NSE - Delayed Quote INR

Zydus Lifesciences Limited (ZYDUSLIFE.NS)

878.65
+4.95
+(0.57%)
At close: May 9 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 2025859.00881.00859.00878.65878.65783,197
May 8, 2025886.00888.85865.50873.70873.70923,809
May 7, 2025863.20889.15863.20886.15886.15819,319
May 6, 2025886.00886.00869.15880.65880.651,001,672
May 5, 2025885.60895.00880.05892.50892.50392,926
May 2, 2025887.00893.40874.90882.05882.05622,199
Apr 30, 2025888.00901.85883.00888.25888.25907,542
Apr 29, 2025887.00894.85877.05888.05888.051,027,694
Apr 28, 2025862.95887.70861.25886.55886.551,527,151
Apr 25, 2025879.65882.35858.00859.65859.651,090,283
Apr 24, 2025868.00887.25861.50880.25880.251,167,381
Apr 23, 2025857.60873.00852.70868.00868.001,149,096
Apr 22, 2025845.35854.20837.90852.70852.701,015,442
Apr 21, 2025832.35847.00830.25845.35845.351,861,224
Apr 17, 2025830.00839.15816.10831.55831.554,090,722
Apr 16, 2025883.15887.25813.00822.10822.1010,251,029
Apr 15, 2025889.80889.80868.60883.15883.151,550,801
Apr 11, 2025863.85879.00855.20868.85868.851,116,144
Apr 9, 2025840.40849.85823.30844.40844.401,594,419
Apr 8, 2025845.00866.20836.10859.10859.102,795,212
Apr 7, 2025795.00854.15795.00837.60837.601,792,473
Apr 4, 2025901.90905.95834.50866.90866.903,287,190
Apr 3, 2025949.65949.65899.20901.90901.904,159,473
Apr 2, 2025870.25895.25862.80891.15891.151,068,766
Apr 1, 2025888.00900.45872.00877.50877.501,453,564
Mar 28, 2025894.90900.55880.55886.40886.401,244,840
Mar 27, 2025903.55906.50881.80890.75890.752,181,319
Mar 26, 2025907.80917.45903.60907.50907.501,505,932
Mar 25, 2025925.00929.80904.90907.35907.35847,472
Mar 24, 2025918.60939.50917.75923.70923.701,401,513
Mar 21, 2025918.00926.95914.05918.60918.601,384,887
Mar 20, 2025917.90924.35908.00917.25917.25689,231
Mar 19, 2025928.00930.00903.00909.90909.902,142,040
Mar 18, 2025892.70892.70892.70892.70892.70-
Mar 17, 2025888.35901.30887.15892.70892.70960,318
Mar 13, 2025895.00897.20880.00883.10883.10312,720
Mar 12, 2025898.50898.75872.00888.25888.252,335,024
Mar 11, 2025888.85904.90882.85899.85899.85559,901
Mar 10, 2025900.80911.15890.00893.70893.70605,996
Mar 7, 2025908.10915.70895.30900.80900.80663,269
Mar 6, 2025923.90925.00900.00907.40907.403,024,764
Mar 5, 2025876.00889.55871.20887.45887.45659,121
Mar 4, 2025869.00874.75859.85871.65871.65612,480
Mar 3, 2025879.00882.05859.50870.45870.451,109,751
Feb 28, 2025879.45887.00867.10876.60876.601,708,929
Feb 27, 2025887.45905.00872.35886.45886.451,460,237
Feb 25, 2025891.35898.40880.00882.95882.95867,288
Feb 24, 2025885.35897.90880.90891.25891.25854,348
Feb 21, 2025900.05906.40882.00885.35885.351,854,330
Feb 20, 2025891.45901.95876.20899.65899.65996,072
Feb 19, 2025890.00896.70855.10891.45891.452,989,352
Feb 18, 2025923.90928.90905.25914.05914.05875,587
Feb 17, 2025904.30927.50892.00923.90923.901,079,060
Feb 14, 2025943.00947.70897.10901.85901.851,284,861
Feb 13, 2025936.00955.00936.00942.85942.85568,317
Feb 12, 2025942.25945.70920.55934.05934.05569,136
Feb 11, 2025965.00965.45938.00942.25942.25660,233
Feb 10, 2025996.00998.40958.60964.65964.65624,534
Feb 7, 20251,008.201,012.75989.05994.15994.151,323,744
Feb 6, 2025984.001,026.55976.001,008.201,008.205,775,455
Feb 5, 2025977.00986.75945.00977.00977.003,696,679
Feb 4, 2025963.05975.00960.20974.00974.00449,665
Feb 3, 2025972.00978.75957.20962.70962.70509,847
Feb 1, 2025970.25980.65953.35975.80975.80270,706
Jan 31, 2025957.90975.00953.80970.25970.251,134,883
Jan 30, 2025935.00956.95930.50953.45953.45844,983
Jan 29, 2025910.25939.50910.25932.15932.15765,465
Jan 28, 2025922.60922.60891.15910.25910.251,146,379
Jan 27, 2025950.00951.70915.55922.60922.60776,626
Jan 24, 2025989.05989.05955.00957.60957.60780,860
Jan 23, 2025980.25995.95975.95989.15989.15523,186
Jan 22, 2025986.00989.25963.75978.50978.50577,713
Jan 21, 2025998.001,005.95983.25985.90985.90389,512
Jan 20, 20251,005.001,008.80982.05995.50995.50523,731
Jan 17, 2025992.001,000.90980.95994.65994.65880,216
Jan 16, 2025990.00994.80979.45988.15988.15761,949
Jan 15, 20251,005.001,007.30982.00984.90984.90673,355
Jan 14, 2025982.001,002.50978.501,000.151,000.151,057,973
Jan 13, 2025990.10997.90966.25975.10975.101,417,731
Jan 10, 20251,009.051,019.101,000.551,004.401,004.402,314,182
Jan 9, 20251,005.001,027.95993.251,010.501,010.504,533,779
Jan 8, 20251,008.951,012.90972.50981.45981.451,389,234
Jan 7, 2025970.001,014.00969.901,000.851,000.853,691,121
Jan 6, 2025974.75975.80954.90961.45961.45845,309
Jan 3, 2025992.00997.40971.70975.80975.80849,340
Jan 2, 2025978.40992.35966.85990.75990.751,012,522
Jan 1, 2025971.00980.00965.30973.80973.80436,960
Dec 31, 2024960.10976.75960.10971.70971.70960,218
Dec 30, 2024973.20979.60952.50956.95956.954,345,745
Dec 27, 2024958.00985.50958.00972.40972.401,074,014
Dec 26, 2024965.10969.15953.10957.65957.651,348,311
Dec 24, 2024973.35977.90961.25964.80964.80841,381
Dec 23, 2024978.75982.00962.10973.35973.35758,127
Dec 20, 2024990.10990.95970.30973.50973.50910,631
Dec 19, 2024968.05989.00965.00985.60985.601,389,401
Dec 18, 2024969.90984.00968.30979.55979.55806,464
Dec 17, 2024989.45991.10966.90969.90969.90769,906
Dec 16, 2024981.50991.00975.55987.75987.75459,731
Dec 13, 2024981.00981.45955.05978.50978.50650,878
Dec 12, 2024990.00991.00972.15976.50976.50863,825
Dec 11, 2024977.95993.50975.00986.45986.45591,808
Dec 10, 2024983.95986.20971.00974.20974.20664,912
Dec 9, 2024995.101,000.00981.00982.45982.451,191,543
Dec 6, 2024986.00996.65972.00995.10995.10749,783
Dec 5, 2024978.10980.00961.55978.00978.00697,437
Dec 4, 2024982.95985.95967.30970.35970.351,385,360
Dec 3, 2024976.95987.45973.30982.10982.101,290,594
Dec 2, 2024965.95976.50962.45974.55974.551,305,207
Nov 29, 2024950.85972.75949.35965.95965.951,151,163
Nov 28, 2024950.00954.95945.00948.70948.70498,416
Nov 27, 2024955.00959.95949.40950.95950.95495,683
Nov 26, 2024964.95969.90950.85953.00953.00428,465
Nov 25, 2024955.15969.05946.20964.35964.352,656,504
Nov 22, 2024942.20952.00939.60949.05949.05295,547
Nov 21, 2024950.00950.00933.60944.05944.05622,867
Nov 19, 2024945.00955.15941.45947.60947.60605,361
Nov 18, 2024964.05966.00938.65944.70944.701,050,199
Nov 14, 2024957.20976.80953.50957.40957.40840,848
Nov 13, 2024958.35968.95946.85963.75963.752,093,578
Nov 12, 2024970.00990.00933.00949.75949.753,008,146
Nov 11, 2024970.00975.80962.30967.75967.75874,885
Nov 8, 2024974.00980.90965.00970.35970.35477,176
Nov 7, 20241,000.851,000.95969.25973.25973.251,367,216
Nov 6, 2024988.451,003.10985.90995.10995.101,167,347
Nov 5, 2024999.051,005.35969.65988.45988.451,897,494
Nov 4, 20241,008.001,011.65994.651,004.451,004.451,190,497
Nov 1, 20241,009.251,013.90998.451,004.001,004.00108,283
Oct 31, 2024985.001,004.45985.001,001.251,001.25732,810
Oct 30, 20241,003.001,009.90982.55985.35985.351,299,530
Oct 29, 20241,016.801,016.80988.451,002.201,002.20911,619
Oct 28, 2024990.601,016.55977.001,006.301,006.30753,928
Oct 25, 20241,005.701,011.95986.10990.60990.60531,860
Oct 24, 20241,005.001,010.15996.951,005.701,005.70634,232
Oct 23, 2024988.201,016.20985.101,001.001,001.001,315,625
Oct 22, 20241,012.001,013.05983.95988.20988.201,334,114
Oct 21, 20241,022.451,029.251,002.001,005.701,005.701,015,164
Oct 18, 20241,027.551,035.001,013.901,022.451,022.451,368,450
Oct 17, 20241,020.101,026.901,011.101,020.851,020.851,036,269
Oct 16, 20241,030.001,051.301,008.501,020.101,020.103,802,444
Oct 15, 20241,065.401,071.751,054.351,058.151,058.15645,409
Oct 14, 20241,065.301,070.001,055.351,062.351,062.35703,535
Oct 11, 20241,062.601,070.501,051.601,064.401,064.40570,962
Oct 10, 20241,071.451,071.451,047.901,057.001,057.00968,218
Oct 9, 20241,054.901,071.551,052.001,065.351,065.351,647,954
Oct 8, 20241,042.101,059.001,036.601,054.651,054.651,179,960
Oct 7, 20241,060.851,065.451,045.201,050.651,050.65668,721
Oct 4, 20241,069.051,077.001,050.101,057.351,057.351,503,329
Oct 3, 20241,087.251,087.251,055.251,069.051,069.051,966,311
Oct 1, 20241,071.051,082.601,062.051,080.351,080.351,173,725
Sep 30, 20241,080.901,088.851,058.451,068.551,068.552,129,069
Sep 27, 20241,056.001,078.501,042.651,075.951,075.952,797,238
Sep 26, 20241,066.001,069.951,056.101,068.001,068.001,861,553
Sep 25, 20241,056.751,065.701,038.551,063.451,063.451,540,510
Sep 24, 20241,057.701,063.801,049.151,051.551,051.551,453,214
Sep 23, 20241,062.801,063.201,047.651,055.251,055.25858,221
Sep 20, 20241,054.101,067.751,046.851,054.601,054.602,271,977
Sep 19, 20241,095.001,095.001,042.101,054.451,054.452,737,320
Sep 18, 20241,111.901,111.901,066.501,079.951,079.951,723,558
Sep 17, 20241,119.601,125.001,108.001,110.951,110.95686,827
Sep 16, 20241,133.001,133.001,114.251,115.851,115.85897,160
Sep 13, 20241,125.601,125.601,111.451,118.551,118.551,326,747
Sep 12, 20241,123.001,135.101,115.551,120.101,120.101,349,529
Sep 11, 20241,119.301,128.901,109.101,112.601,112.601,161,528
Sep 10, 20241,109.001,120.851,108.001,113.201,113.201,010,547
Sep 9, 20241,100.001,110.001,088.951,104.151,104.151,018,082
Sep 6, 20241,118.851,120.001,097.201,100.001,100.001,307,399
Sep 5, 20241,127.951,133.751,113.751,115.151,115.151,291,074
Sep 4, 20241,112.201,133.351,107.001,127.901,127.902,387,605
Sep 3, 20241,115.601,123.601,111.501,114.001,114.001,648,183
Sep 2, 20241,127.001,139.951,108.051,111.551,111.552,818,251
Aug 30, 20241,139.901,159.351,113.651,127.901,127.9032,836,286
Aug 29, 20241,138.301,144.601,119.101,132.051,132.052,424,171
Aug 28, 20241,152.001,156.001,126.001,138.301,138.305,148,274
Aug 27, 20241,135.001,136.451,109.201,114.251,114.253,437,214
Aug 26, 20241,130.001,138.651,105.101,108.451,108.457,308,194
Aug 23, 20241,214.901,214.901,174.001,178.701,178.702,153,807
Aug 22, 20241,218.001,220.001,203.001,210.051,210.051,642,199
Aug 21, 20241,193.001,216.451,187.801,205.651,205.652,296,195
Aug 20, 20241,193.801,195.801,171.001,192.651,192.651,876,826
Aug 19, 20241,197.951,197.951,178.051,184.951,184.951,961,205
Aug 16, 20241,183.001,194.901,168.151,187.551,187.552,682,837
Aug 14, 20241,187.801,189.401,157.201,170.501,170.503,229,996
Aug 13, 20241,258.001,258.001,169.001,175.451,175.455,828,811
Aug 12, 20241,298.001,298.001,220.101,250.401,250.402,589,989
Aug 9, 20241,293.901,324.301,283.051,300.901,300.904,055,249
Aug 8, 20241,281.001,299.701,270.051,279.401,279.402,579,443
Aug 7, 20241,247.401,278.201,240.001,272.851,272.852,579,230
Aug 6, 20241,237.001,257.001,221.551,227.701,227.701,224,820
Aug 5, 20241,210.051,247.001,210.051,227.551,227.551,115,164
Aug 2, 20241,233.451,259.751,227.701,249.901,249.901,110,657
Aug 1, 20241,260.051,265.001,235.551,241.401,241.401,298,036
Jul 31, 20241,225.001,250.701,225.001,247.201,247.201,316,598
Jul 30, 20241,235.901,244.951,215.001,219.401,219.401,150,511
Jul 29, 20241,227.001,251.701,210.501,235.901,235.902,135,683
Jul 26, 2024 3 Dividend
Jul 26, 20241,212.001,215.001,196.801,206.051,206.051,347,634
Jul 25, 20241,175.951,210.001,167.551,205.801,202.80980,665
Jul 24, 20241,156.051,183.351,147.151,179.451,176.521,043,324
Jul 23, 20241,156.001,159.001,124.301,148.851,145.99997,963
Jul 22, 20241,135.001,165.551,123.201,154.551,151.681,766,804
Jul 19, 20241,165.001,170.001,137.151,144.451,141.601,927,523
Jul 18, 20241,186.001,190.551,160.101,185.651,182.70914,361
Jul 16, 20241,192.951,197.701,177.601,184.801,181.85890,254
Jul 15, 20241,174.001,198.951,171.701,188.001,185.041,258,197
Jul 12, 20241,171.001,183.951,163.401,175.151,172.232,206,263
Jul 11, 20241,203.001,203.001,155.201,163.351,160.461,817,742
Jul 10, 20241,166.651,190.001,134.001,180.151,177.211,576,765
Jul 9, 20241,159.001,177.001,156.201,165.451,162.551,549,728
Jul 8, 20241,164.901,184.151,154.451,157.801,154.921,766,921
Jul 5, 20241,145.001,166.851,137.051,162.451,159.562,734,011
Jul 4, 20241,104.951,144.901,093.251,137.051,134.223,636,780
Jul 3, 20241,080.901,115.001,071.051,095.251,092.532,674,685
Jul 2, 20241,075.001,080.001,059.001,074.601,071.931,161,878
Jul 1, 20241,093.351,096.701,060.051,067.301,064.641,910,647
Jun 28, 20241,063.001,085.001,060.501,073.951,071.282,188,481
Jun 27, 20241,068.051,080.701,050.051,057.001,054.371,784,563
Jun 26, 20241,071.751,085.001,063.151,065.801,063.151,354,644
Jun 25, 20241,080.351,086.001,063.051,071.751,069.081,045,293
Jun 24, 20241,080.101,091.301,072.251,080.351,077.66861,316
Jun 21, 20241,095.001,102.901,079.001,085.051,082.35932,011
Jun 20, 20241,076.001,092.451,050.001,088.651,085.941,282,696
Jun 19, 20241,083.101,085.901,069.251,073.551,070.88859,594
Jun 18, 20241,107.501,109.501,070.451,078.951,076.271,899,763
Jun 14, 20241,096.901,111.801,093.901,109.551,106.791,100,418
Jun 13, 20241,105.001,105.301,085.851,090.501,087.79893,913
Jun 12, 20241,088.201,102.951,073.801,096.951,094.221,120,031
Jun 11, 20241,087.501,093.501,080.151,084.851,082.151,554,675
Jun 10, 20241,062.901,090.001,059.001,086.051,083.351,813,696
Jun 7, 20241,036.001,063.701,036.001,055.801,053.171,064,643
Jun 6, 20241,057.001,062.951,033.951,045.001,042.401,909,045
Jun 5, 20241,006.951,064.201,005.701,048.651,046.042,720,365
Jun 4, 20241,049.001,049.95933.801,003.601,001.103,058,666
Jun 3, 20241,045.001,045.001,009.001,032.251,029.681,142,471
May 31, 20241,031.601,036.65995.001,000.15997.662,417,167
May 30, 20241,042.501,046.451,020.501,023.951,021.401,517,658
May 29, 20241,044.151,050.851,035.901,044.751,042.151,081,054
May 28, 20241,060.051,067.751,040.401,052.951,050.331,516,739
May 27, 20241,083.851,086.001,055.251,058.501,055.871,812,394
May 24, 20241,088.951,096.501,070.001,076.001,073.322,735,393
May 23, 20241,090.001,105.001,077.801,086.051,083.352,041,787
May 22, 20241,094.001,096.551,048.351,080.651,077.962,865,788
May 21, 20241,121.101,172.501,085.001,088.351,085.644,500,940
May 17, 20241,014.951,057.101,009.201,051.401,048.783,018,435
May 16, 2024997.051,012.00984.151,009.001,006.491,608,100
May 15, 2024991.901,005.00983.65997.05994.571,174,315
May 14, 2024995.001,016.65978.50983.65981.20799,850
May 13, 2024991.20997.00970.60992.50990.031,082,684
May 10, 2024970.00990.00968.70982.15979.711,020,700
May 9, 20241,006.951,007.90965.00968.20965.791,322,296

Related Tickers

DRREDDY.NS Dr. Reddy's Laboratories Limited
1,155.90
+0.69%
 
NATCOPHARM.NS NATCO Pharma Limited
809.60
+0.88%
 
SUNPHARMA.NS Sun Pharmaceutical Industries Limited
1,744.80
-1.27%
 
LUPIN.NS Lupin Limited
2,037.40
+1.12%
 
CIPLA.NS Cipla Limited
1,480.00
-0.46%
 
DIVISLAB.NS Divi's Laboratories Limited
6,025.50
+1.09%
 
ALKEM.NS Alkem Laboratories Limited
4,946.50
+0.14%
 
TORNTPHARM.NS Torrent Pharmaceuticals Limited
3,141.20
-1.40%
 
DRREDDY.BO Dr. Reddy's Laboratories Limited
1,156.40
+0.67%
 
MANKIND.NS Mankind Pharma Limited
2,408.20
-1.28%