UK markets open in 6 hours 20 minutes
NIKKEI 225
38,779.23 +543.16 (+1.42%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.95 +0.47 (+0.60%) GOLD FUTURES
2,336.70 +5.50 (+0.24%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,518.78 -616.62 (-1.21%)
Zydus Wellness Limited (ZYDUSWELL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1,636.60 | 1,672.60 | 1,630.00 | 1,644.40 | 1,644.40 | 1,788 |
| 03 May 2024 | 1,649.30 | 1,694.35 | 1,647.95 | 1,668.50 | 1,668.50 | 1,436 |
| 02 May 2024 | 1,640.65 | 1,677.95 | 1,635.95 | 1,669.85 | 1,669.85 | 3,837 |
| 30 Apr 2024 | 1,662.45 | 1,670.00 | 1,632.85 | 1,668.25 | 1,668.25 | 1,544 |
| 29 Apr 2024 | 1,669.00 | 1,670.25 | 1,639.00 | 1,644.85 | 1,644.85 | 1,149 |
| 26 Apr 2024 | 1,680.90 | 1,680.90 | 1,650.00 | 1,667.75 | 1,667.75 | 2,106 |
| 25 Apr 2024 | 1,645.95 | 1,680.00 | 1,633.00 | 1,674.05 | 1,674.05 | 1,306 |
| 24 Apr 2024 | 1,637.90 | 1,651.65 | 1,631.25 | 1,649.35 | 1,649.35 | 688 |
| 23 Apr 2024 | 1,655.45 | 1,655.45 | 1,620.00 | 1,632.40 | 1,632.40 | 1,032 |
| 22 Apr 2024 | 1,632.10 | 1,665.00 | 1,625.60 | 1,659.10 | 1,659.10 | 5,689 |
| 19 Apr 2024 | 1,646.15 | 1,646.15 | 1,595.65 | 1,632.10 | 1,632.10 | 838 |
| 18 Apr 2024 | 1,600.65 | 1,645.50 | 1,600.65 | 1,627.40 | 1,627.40 | 861 |
| 16 Apr 2024 | 1,600.00 | 1,636.00 | 1,592.90 | 1,627.75 | 1,627.75 | 1,008 |
| 15 Apr 2024 | 1,590.05 | 1,618.20 | 1,561.70 | 1,605.70 | 1,605.70 | 1,166 |
| 12 Apr 2024 | 1,592.00 | 1,618.55 | 1,590.00 | 1,608.10 | 1,608.10 | 3,903 |
| 10 Apr 2024 | 1,556.05 | 1,599.65 | 1,553.75 | 1,595.90 | 1,595.90 | 2,023 |
| 09 Apr 2024 | 1,553.40 | 1,572.45 | 1,551.00 | 1,555.85 | 1,555.85 | 1,279 |
| 08 Apr 2024 | 1,562.05 | 1,593.30 | 1,559.10 | 1,570.40 | 1,570.40 | 2,362 |
| 05 Apr 2024 | 1,560.05 | 1,595.00 | 1,560.05 | 1,572.00 | 1,572.00 | 2,240 |
| 04 Apr 2024 | 1,562.15 | 1,600.00 | 1,548.85 | 1,591.85 | 1,591.85 | 4,520 |
| 03 Apr 2024 | 1,501.65 | 1,560.00 | 1,500.05 | 1,550.55 | 1,550.55 | 4,265 |
| 02 Apr 2024 | 1,501.60 | 1,511.90 | 1,495.20 | 1,501.10 | 1,501.10 | 1,438 |
| 01 Apr 2024 | 1,484.55 | 1,518.70 | 1,482.00 | 1,507.00 | 1,507.00 | 1,574 |
| 28 Mar 2024 | 1,487.90 | 1,501.45 | 1,465.00 | 1,470.90 | 1,470.90 | 2,295 |
| 27 Mar 2024 | 1,492.90 | 1,496.75 | 1,468.40 | 1,472.80 | 1,472.80 | 2,429 |
| 26 Mar 2024 | 1,471.40 | 1,499.20 | 1,471.40 | 1,488.45 | 1,488.45 | 3,234 |
| 22 Mar 2024 | 1,491.15 | 1,504.70 | 1,486.00 | 1,494.85 | 1,494.85 | 2,416 |
| 21 Mar 2024 | 1,501.35 | 1,511.30 | 1,476.00 | 1,485.35 | 1,485.35 | 835 |
| 20 Mar 2024 | 1,488.90 | 1,506.20 | 1,466.00 | 1,499.30 | 1,499.30 | 1,439 |
| 19 Mar 2024 | 1,474.00 | 1,499.00 | 1,455.30 | 1,486.45 | 1,486.45 | 3,855 |
| 18 Mar 2024 | 1,521.35 | 1,521.35 | 1,441.75 | 1,474.40 | 1,474.40 | 3,836 |
| 15 Mar 2024 | 1,474.65 | 1,510.35 | 1,461.50 | 1,478.60 | 1,478.60 | 4,179 |
| 14 Mar 2024 | 1,502.15 | 1,554.55 | 1,464.75 | 1,474.60 | 1,474.60 | 3,178 |
| 13 Mar 2024 | 1,589.45 | 1,589.45 | 1,471.65 | 1,502.10 | 1,502.10 | 7,194 |
| 12 Mar 2024 | 1,597.95 | 1,599.10 | 1,560.80 | 1,568.25 | 1,568.25 | 849 |
| 11 Mar 2024 | 1,594.15 | 1,619.95 | 1,572.75 | 1,590.05 | 1,590.05 | 3,771 |
| 07 Mar 2024 | 1,597.55 | 1,597.55 | 1,567.75 | 1,585.55 | 1,585.55 | 1,045 |
| 06 Mar 2024 | 1,590.00 | 1,593.90 | 1,564.20 | 1,576.55 | 1,576.55 | 727 |
| 05 Mar 2024 | 1,560.05 | 1,595.00 | 1,560.05 | 1,583.10 | 1,583.10 | 798 |
| 04 Mar 2024 | 1,564.00 | 1,586.40 | 1,563.35 | 1,568.25 | 1,568.25 | 1,316 |
| 01 Mar 2024 | 1,572.90 | 1,575.50 | 1,555.75 | 1,564.00 | 1,564.00 | 1,859 |
| 29 Feb 2024 | 1,560.05 | 1,576.35 | 1,560.05 | 1,569.85 | 1,569.85 | 587 |
| 28 Feb 2024 | 1,585.05 | 1,600.00 | 1,570.40 | 1,574.00 | 1,574.00 | 878 |
| 27 Feb 2024 | 1,605.45 | 1,605.45 | 1,580.70 | 1,590.00 | 1,590.00 | 2,185 |
| 26 Feb 2024 | 1,598.10 | 1,615.15 | 1,586.00 | 1,597.95 | 1,597.95 | 1,430 |
| 23 Feb 2024 | 1,565.10 | 1,597.05 | 1,565.10 | 1,589.40 | 1,589.40 | 533 |
| 22 Feb 2024 | 1,597.40 | 1,602.25 | 1,584.75 | 1,590.35 | 1,590.35 | 834 |
| 21 Feb 2024 | 1,613.45 | 1,614.00 | 1,587.95 | 1,595.05 | 1,595.05 | 1,178 |
| 20 Feb 2024 | 1,600.00 | 1,610.70 | 1,582.80 | 1,594.75 | 1,594.75 | 1,463 |
| 19 Feb 2024 | 1,593.40 | 1,609.50 | 1,592.65 | 1,598.45 | 1,598.45 | 599 |
| 16 Feb 2024 | 1,584.45 | 1,601.20 | 1,579.85 | 1,593.35 | 1,593.35 | 342 |
| 15 Feb 2024 | 1,590.05 | 1,600.80 | 1,575.00 | 1,576.75 | 1,576.75 | 360 |
| 14 Feb 2024 | 1,599.85 | 1,599.85 | 1,561.60 | 1,588.25 | 1,588.25 | 1,469 |
| 13 Feb 2024 | 1,590.00 | 1,593.95 | 1,562.35 | 1,572.45 | 1,572.45 | 891 |
| 12 Feb 2024 | 1,639.95 | 1,639.95 | 1,572.90 | 1,580.40 | 1,580.40 | 657 |
| 09 Feb 2024 | 1,622.00 | 1,628.10 | 1,580.00 | 1,592.65 | 1,592.65 | 6,007 |
| 08 Feb 2024 | 1,618.25 | 1,683.25 | 1,567.95 | 1,648.85 | 1,648.85 | 6,541 |
| 07 Feb 2024 | 1,581.15 | 1,631.00 | 1,581.15 | 1,626.10 | 1,626.10 | 3,427 |
| 06 Feb 2024 | 1,618.85 | 1,630.65 | 1,590.00 | 1,601.85 | 1,601.85 | 1,193 |
| 05 Feb 2024 | 1,599.30 | 1,600.50 | 1,582.25 | 1,587.15 | 1,587.15 | 3,604 |
| 02 Feb 2024 | 1,600.45 | 1,605.20 | 1,589.55 | 1,599.30 | 1,599.30 | 791 |
| 01 Feb 2024 | 1,613.45 | 1,618.30 | 1,591.30 | 1,593.95 | 1,593.95 | 579 |
| 31 Jan 2024 | 1,613.15 | 1,628.30 | 1,606.10 | 1,614.00 | 1,614.00 | 441 |
| 30 Jan 2024 | 1,607.95 | 1,641.45 | 1,593.00 | 1,597.75 | 1,597.75 | 999 |
| 29 Jan 2024 | 1,615.00 | 1,615.00 | 1,588.55 | 1,593.80 | 1,593.80 | 2,068 |
| 25 Jan 2024 | 1,571.40 | 1,608.75 | 1,571.40 | 1,603.15 | 1,603.15 | 1,394 |
| 24 Jan 2024 | 1,555.70 | 1,618.30 | 1,555.70 | 1,603.35 | 1,603.35 | 1,926 |
| 23 Jan 2024 | 1,623.00 | 1,623.00 | 1,579.95 | 1,584.00 | 1,584.00 | 999 |
| 19 Jan 2024 | 1,659.95 | 1,659.95 | 1,615.65 | 1,623.10 | 1,623.10 | 739 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1,634.00 | 1,639.95 | 1,611.00 | 1,617.85 | 1,617.85 | 1,670 |
| 16 Jan 2024 | 1,630.05 | 1,658.90 | 1,630.05 | 1,642.10 | 1,642.10 | 1,895 |
| 15 Jan 2024 | 1,630.10 | 1,649.50 | 1,621.00 | 1,642.80 | 1,642.80 | 3,216 |
| 12 Jan 2024 | 1,646.20 | 1,654.40 | 1,629.15 | 1,635.65 | 1,635.65 | 3,352 |
| 11 Jan 2024 | 1,640.15 | 1,656.00 | 1,631.10 | 1,646.15 | 1,646.15 | 2,815 |
| 10 Jan 2024 | 1,655.25 | 1,657.80 | 1,634.10 | 1,642.15 | 1,642.15 | 936 |
| 09 Jan 2024 | 1,686.60 | 1,690.35 | 1,639.90 | 1,644.05 | 1,644.05 | 2,365 |
| 08 Jan 2024 | 1,705.85 | 1,720.65 | 1,673.60 | 1,678.75 | 1,678.75 | 3,406 |
| 05 Jan 2024 | 1,699.95 | 1,699.95 | 1,674.75 | 1,689.25 | 1,689.25 | 2,244 |
| 04 Jan 2024 | 1,699.85 | 1,699.85 | 1,668.00 | 1,686.30 | 1,686.30 | 2,529 |
| 03 Jan 2024 | 1,670.30 | 1,692.60 | 1,661.15 | 1,689.35 | 1,689.35 | 2,192 |
| 02 Jan 2024 | 1,690.85 | 1,690.85 | 1,641.30 | 1,671.80 | 1,671.80 | 4,282 |
| 01 Jan 2024 | 1,679.75 | 1,695.05 | 1,661.00 | 1,674.05 | 1,674.05 | 7,600 |
| 29 Dec 2023 | 1,660.90 | 1,701.00 | 1,660.90 | 1,682.15 | 1,682.15 | 13,871 |
| 28 Dec 2023 | 1,652.00 | 1,665.00 | 1,635.00 | 1,643.60 | 1,643.60 | 13,660 |
| 27 Dec 2023 | 1,608.15 | 1,643.95 | 1,599.85 | 1,634.20 | 1,634.20 | 7,587 |
| 26 Dec 2023 | 1,599.95 | 1,608.75 | 1,584.70 | 1,604.80 | 1,604.80 | 6,535 |
| 22 Dec 2023 | 1,583.50 | 1,595.70 | 1,567.90 | 1,590.85 | 1,590.85 | 2,862 |
| 21 Dec 2023 | 1,561.10 | 1,580.00 | 1,561.00 | 1,574.80 | 1,574.80 | 2,157 |
| 20 Dec 2023 | 1,615.00 | 1,619.20 | 1,570.00 | 1,580.75 | 1,580.75 | 8,082 |
| 19 Dec 2023 | 1,613.15 | 1,615.70 | 1,586.85 | 1,614.25 | 1,614.25 | 1,244 |
| 18 Dec 2023 | 1,575.05 | 1,634.90 | 1,575.05 | 1,603.30 | 1,603.30 | 5,709 |
| 15 Dec 2023 | 1,572.55 | 1,579.90 | 1,553.10 | 1,575.65 | 1,575.65 | 4,842 |
| 14 Dec 2023 | 1,540.00 | 1,580.00 | 1,531.00 | 1,572.55 | 1,572.55 | 8,922 |
| 13 Dec 2023 | 1,540.10 | 1,548.85 | 1,521.00 | 1,530.95 | 1,530.95 | 2,279 |
| 12 Dec 2023 | 1,549.70 | 1,550.60 | 1,531.20 | 1,539.80 | 1,539.80 | 1,844 |
| 11 Dec 2023 | 1,570.00 | 1,570.00 | 1,540.00 | 1,551.35 | 1,551.35 | 1,229 |
| 08 Dec 2023 | 1,566.25 | 1,575.00 | 1,547.50 | 1,550.75 | 1,550.75 | 2,171 |
| 07 Dec 2023 | 1,559.95 | 1,594.20 | 1,540.15 | 1,566.25 | 1,566.25 | 5,537 |
| 06 Dec 2023 | 1,574.45 | 1,574.45 | 1,537.80 | 1,550.10 | 1,550.10 | 1,687 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.