Zydus Wellness

ZYDS
🏛️ india →
485.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1,890.05 1,910.65 1,877.00 1,886.55 0.0M
2021-12-30 1,900.05 1,921.45 1,900.00 1,904.00 0.0M
2021-12-29 1,918.05 1,936.75 1,894.05 1,900.50 0.0M
2021-12-28 1,863.25 1,930.00 1,862.00 1,919.95 0.0M
2021-12-27 1,872.00 1,879.10 1,855.00 1,863.25 0.0M
2021-12-24 1,881.00 1,894.25 1,860.00 1,871.15 0.0M
2021-12-23 1,900.00 1,910.00 1,845.00 1,893.75 0.0M
2021-12-22 1,905.95 1,905.95 1,859.25 1,873.15 0.0M
2021-12-21 1,890.45 1,899.45 1,854.05 1,878.15 0.0M
2021-12-20 1,878.65 1,889.95 1,811.30 1,853.80 0.0M
2021-12-17 1,941.35 1,941.35 1,865.00 1,880.05 0.0M
2021-12-16 1,930.30 1,948.40 1,921.90 1,938.85 0.0M
2021-12-15 1,983.10 1,983.10 1,910.05 1,914.50 0.0M
2021-12-14 1,975.60 1,975.60 1,907.35 1,913.50 0.2M
2021-12-13 2,004.75 2,004.75 1,926.50 1,934.95 0.0M
2021-12-10 1,974.80 2,011.30 1,973.10 1,984.20 0.0M
2021-12-09 1,991.00 1,991.00 1,953.90 1,960.65 0.0M
2021-12-08 1,930.00 1,980.05 1,916.05 1,972.25 0.0M
2021-12-07 1,944.40 1,960.00 1,924.00 1,947.60 0.0M
2021-12-06 1,940.00 1,957.30 1,899.00 1,928.10 0.0M
2021-12-03 1,950.05 1,954.90 1,908.60 1,916.60 0.0M
2021-12-02 1,955.00 1,971.20 1,935.00 1,947.00 0.0M
2021-12-01 1,961.00 1,980.00 1,948.00 1,958.95 0.0M
2021-11-30 2,002.40 2,011.15 1,950.55 1,957.75 0.0M
2021-11-29 1,997.00 2,012.25 1,964.75 1,993.95 0.0M
2021-11-26 2,002.10 2,045.70 1,996.10 2,016.10 0.0M
2021-11-25 2,025.00 2,025.00 2,002.00 2,004.80 0.0M
2021-11-24 2,029.65 2,030.60 2,002.20 2,007.75 0.0M
2021-11-23 1,980.20 2,029.95 1,980.20 2,019.20 0.0M
2021-11-22 2,018.80 2,032.00 1,982.30 2,022.60 0.0M
2021-11-18 2,030.25 2,030.25 2,002.00 2,016.60 0.0M
2021-11-17 2,021.85 2,045.80 2,019.65 2,030.20 0.0M
2021-11-16 2,044.00 2,044.00 2,015.15 2,024.30 0.0M
2021-11-15 2,055.00 2,078.00 2,013.20 2,019.75 0.0M
2021-11-12 2,027.25 2,090.90 2,002.00 2,034.70 0.0M
2021-11-11 2,045.10 2,072.60 2,010.50 2,014.40 0.0M
2021-11-10 2,059.00 2,067.20 2,044.40 2,047.55 0.0M
2021-11-09 2,067.00 2,084.35 2,040.00 2,057.85 0.0M
2021-11-08 2,073.00 2,086.15 2,022.00 2,034.25 0.0M
2021-11-04 2,055.00 2,055.00 1,985.15 2,053.90 0.0M
2021-11-03 2,006.45 2,028.50 1,980.05 2,019.95 0.0M
2021-11-02 2,052.05 2,052.05 1,992.20 1,999.05 0.0M
2021-11-01 2,094.00 2,094.00 1,990.05 2,030.00 0.0M
2021-10-29 2,105.00 2,105.00 2,034.95 2,057.70 0.0M
2021-10-28 2,166.10 2,224.95 2,081.80 2,105.45 0.0M
2021-10-27 2,222.00 2,222.00 2,159.70 2,164.70 0.0M
2021-10-26 2,100.30 2,210.20 2,100.30 2,204.55 0.0M
2021-10-25 2,150.00 2,169.15 2,061.00 2,159.45 0.0M
2021-10-22 2,172.95 2,180.90 2,114.20 2,138.95 0.0M
2021-10-21 2,224.00 2,240.95 2,150.00 2,155.20 0.0M
2021-10-20 2,273.00 2,280.55 2,201.00 2,224.80 0.0M
2021-10-19 2,306.70 2,313.75 2,264.50 2,273.15 0.0M
2021-10-18 2,350.00 2,350.00 2,285.00 2,297.80 0.0M
2021-10-14 2,315.00 2,342.10 2,306.05 2,311.25 0.0M
2021-10-13 2,371.95 2,371.95 2,307.00 2,313.70 0.0M
2021-10-12 2,361.95 2,361.95 2,312.90 2,316.50 0.0M
2021-10-11 2,424.00 2,424.00 2,338.25 2,347.20 0.0M
2021-10-08 2,323.70 2,389.90 2,298.60 2,363.65 0.0M
2021-10-07 2,340.00 2,340.00 2,286.15 2,301.10 0.0M
2021-10-06 2,367.00 2,367.00 2,311.05 2,320.90 0.0M
2021-10-05 2,330.35 2,373.95 2,306.45 2,322.75 0.0M
2021-10-04 2,320.00 2,350.20 2,311.05 2,315.50 0.0M
2021-10-01 2,371.30 2,371.30 2,311.05 2,317.65 0.0M
2021-09-30 2,370.00 2,375.20 2,345.25 2,363.65 0.0M
2021-09-29 2,382.90 2,385.70 2,343.20 2,356.80 0.0M
2021-09-28 2,327.60 2,395.00 2,280.00 2,338.40 0.0M
2021-09-27 2,358.00 2,375.00 2,304.60 2,317.20 0.0M
2021-09-24 2,366.05 2,375.95 2,323.00 2,349.80 0.0M
2021-09-23 2,388.95 2,397.95 2,340.00 2,348.55 0.0M
2021-09-22 2,425.05 2,425.05 2,364.55 2,370.00 0.0M
2021-09-21 2,449.95 2,472.85 2,377.05 2,413.10 0.0M
2021-09-20 2,352.80 2,436.95 2,345.65 2,402.50 0.0M
2021-09-17 2,358.00 2,439.95 2,308.00 2,400.70 0.0M
2021-09-16 2,399.95 2,399.95 2,347.00 2,350.85 0.0M
2021-09-15 2,410.00 2,428.15 2,379.30 2,383.45 0.0M
2021-09-14 2,413.80 2,429.05 2,380.80 2,392.70 0.0M
2021-09-13 2,363.95 2,431.75 2,363.95 2,400.15 0.0M
2021-09-09 2,317.65 2,390.00 2,317.65 2,365.85 0.0M
2021-09-08 2,356.05 2,391.75 2,333.00 2,340.90 0.0M
2021-09-07 2,305.00 2,370.00 2,238.60 2,333.30 0.0M
2021-09-06 2,309.25 2,350.00 2,275.00 2,282.35 0.0M
2021-09-03 2,319.15 2,326.00 2,288.90 2,300.45 0.0M
2021-09-02 2,336.40 2,350.75 2,311.20 2,318.20 0.0M
2021-09-01 2,322.05 2,390.00 2,316.25 2,322.30 0.0M
2021-08-31 2,297.00 2,328.10 2,279.55 2,305.95 0.0M
2021-08-30 2,324.00 2,325.00 2,281.00 2,297.45 0.0M
2021-08-27 2,294.00 2,325.05 2,268.00 2,313.60 0.0M
2021-08-26 2,201.00 2,393.00 2,201.00 2,277.60 0.0M
2021-08-25 2,229.00 2,244.60 2,210.80 2,224.95 0.0M
2021-08-24 2,268.00 2,268.00 2,195.00 2,214.75 0.0M
2021-08-23 2,266.95 2,266.95 2,150.30 2,210.05 0.0M
2021-08-20 2,190.00 2,200.00 2,147.15 2,177.85 0.0M
2021-08-18 2,200.55 2,211.80 2,157.55 2,187.25 0.0M
2021-08-17 2,220.20 2,231.20 2,180.05 2,206.75 0.0M
2021-08-16 2,254.00 2,260.00 2,202.55 2,236.00 0.0M
2021-08-13 2,238.00 2,270.00 2,219.70 2,251.05 0.0M
2021-08-12 2,222.15 2,254.50 2,206.30 2,238.35 0.0M
2021-08-11 2,220.25 2,247.90 2,125.10 2,206.45 0.0M
2021-08-10 2,263.00 2,273.85 2,190.30 2,220.50 0.0M
2021-08-09 2,246.40 2,280.00 2,213.00 2,259.75 0.0M
2021-08-06 2,247.00 2,277.10 2,225.35 2,234.25 0.0M
2021-08-05 2,270.75 2,276.95 2,240.85 2,247.25 0.0M
2021-08-04 2,259.05 2,300.00 2,224.45 2,264.75 0.0M
2021-08-03 2,184.25 2,265.00 2,156.85 2,230.50 0.0M
2021-08-02 2,135.05 2,195.05 2,135.05 2,172.40 0.0M
2021-07-30 2,171.90 2,241.60 2,103.25 2,127.50 0.0M
2021-07-29 2,152.00 2,177.55 2,150.10 2,158.20 0.0M
2021-07-28 2,200.00 2,200.00 2,145.65 2,152.80 0.0M
2021-07-27 2,233.90 2,238.00 2,185.00 2,199.80 0.0M
2021-07-26 2,209.15 2,229.00 2,192.60 2,204.15 0.0M
2021-07-23 2,219.85 2,244.40 2,210.05 2,212.60 0.0M
2021-07-22 2,225.85 2,274.80 2,199.05 2,218.00 0.0M
2021-07-20 2,239.35 2,241.40 2,184.60 2,201.85 0.0M
2021-07-19 2,250.00 2,265.50 2,221.20 2,234.20 0.0M
2021-07-16 2,262.00 2,287.80 2,221.10 2,249.75 0.0M
2021-07-15 2,164.00 2,282.00 2,164.00 2,234.40 0.0M
2021-07-14 2,196.00 2,208.70 2,182.40 2,189.00 0.0M
2021-07-13 2,206.05 2,215.95 2,188.10 2,203.80 0.0M
2021-07-12 2,181.00 2,234.00 2,181.00 2,190.30 0.0M
2021-07-09 2,195.10 2,229.00 2,169.70 2,199.40 0.0M
2021-07-08 2,179.80 2,220.00 2,175.00 2,184.60 0.0M
2021-07-07 2,181.00 2,182.10 2,151.40 2,168.85 0.0M
2021-07-06 2,118.00 2,189.00 2,088.65 2,155.70 0.0M
2021-07-05 2,121.00 2,129.85 2,109.10 2,117.45 0.0M
2021-07-02 2,155.50 2,175.00 2,121.95 2,139.75 0.0M
2021-07-01 2,102.00 2,155.00 2,102.00 2,149.95 0.0M
2021-06-30 2,094.00 2,119.00 2,088.95 2,105.45 0.0M
2021-06-29 2,088.65 2,108.60 2,060.90 2,083.60 0.0M
2021-06-28 2,084.00 2,108.00 2,077.70 2,082.85 0.0M
2021-06-25 2,077.95 2,089.90 2,045.60 2,066.05 0.0M
2021-06-24 2,044.95 2,090.00 2,036.75 2,077.95 0.0M
2021-06-23 2,085.05 2,085.05 2,038.10 2,041.80 0.0M
2021-06-22 2,041.20 2,078.00 2,041.20 2,058.00 0.0M
2021-06-21 2,060.20 2,074.90 2,041.20 2,059.30 0.0M
2021-06-18 2,045.15 2,115.00 1,990.00 2,088.75 0.0M
2021-06-17 2,054.00 2,058.10 2,015.00 2,031.85 0.0M
2021-06-16 2,036.00 2,076.80 2,031.65 2,051.45 0.0M
2021-06-15 2,045.00 2,059.10 2,030.00 2,034.80 0.0M
2021-06-14 2,047.10 2,060.00 2,014.60 2,044.60 0.0M
2021-06-11 2,075.65 2,078.00 2,045.00 2,048.15 0.0M
2021-06-10 2,061.20 2,098.00 2,061.20 2,065.85 0.0M
2021-06-09 2,081.40 2,086.15 2,060.00 2,064.50 0.0M
2021-06-08 2,101.00 2,109.45 2,066.00 2,075.50 0.0M
2021-06-07 2,106.80 2,140.00 2,098.00 2,104.00 0.0M
2021-06-04 2,090.00 2,105.90 2,032.60 2,096.35 0.0M
2021-06-03 2,061.30 2,106.80 2,061.30 2,083.90 0.0M
2021-06-02 2,050.00 2,092.75 2,050.00 2,070.15 0.0M
2021-06-01 2,097.95 2,101.50 2,068.20 2,080.00 0.0M
2021-05-31 2,110.00 2,119.00 2,093.00 2,100.15 0.0M
2021-05-28 2,103.45 2,115.55 2,091.45 2,100.95 0.0M
2021-05-27 2,113.25 2,135.00 2,094.10 2,105.55 0.0M
2021-05-26 2,115.10 2,147.10 2,096.00 2,114.15 0.0M
2021-05-25 2,080.00 2,120.00 2,080.00 2,116.65 0.0M
2021-05-24 2,135.00 2,135.00 2,086.50 2,098.35 0.0M
2021-05-21 2,121.00 2,122.70 2,102.75 2,109.20 0.0M
2021-05-20 2,139.95 2,139.95 2,112.85 2,121.80 0.0M
2021-05-19 2,120.40 2,121.70 2,091.90 2,109.80 0.0M
2021-05-18 2,115.90 2,139.85 2,115.90 2,123.45 0.0M
2021-05-17 2,156.00 2,179.80 2,120.00 2,131.10 0.0M
2021-05-14 2,100.00 2,162.40 2,081.55 2,144.95 0.0M
2021-05-12 2,135.00 2,145.00 2,082.80 2,094.90 0.0M
2021-05-11 2,110.00 2,155.00 2,103.45 2,111.65 0.0M
2021-05-10 2,249.90 2,249.90 2,067.35 2,103.45 0.0M
2021-05-07 2,063.00 2,134.95 2,063.00 2,113.10 0.0M
2021-05-06 2,117.65 2,149.00 2,075.00 2,078.30 0.0M
2021-05-05 2,061.00 2,126.00 2,061.00 2,097.35 0.0M
2021-05-04 2,081.45 2,098.90 2,060.15 2,071.80 0.0M
2021-05-03 2,080.00 2,110.00 2,060.10 2,072.05 0.0M
2021-04-30 2,147.35 2,147.35 2,087.05 2,098.55 0.0M
2021-04-29 2,158.00 2,158.00 2,088.80 2,095.50 0.0M
2021-04-28 2,107.00 2,155.00 2,073.00 2,122.80 0.0M
2021-04-27 2,189.60 2,200.00 2,082.20 2,106.80 0.0M
2021-04-26 2,289.95 2,324.90 2,130.05 2,156.40 0.0M
2021-04-23 2,075.65 2,165.00 2,066.40 2,138.10 0.0M
2021-04-22 2,028.00 2,101.05 2,028.00 2,071.85 0.0M
2021-04-20 2,100.00 2,115.55 2,060.85 2,077.90 0.0M
2021-04-19 2,103.30 2,118.00 2,058.00 2,098.85 0.0M
2021-04-16 2,104.00 2,121.55 2,050.00 2,103.30 0.0M
2021-04-15 2,110.00 2,110.00 2,032.75 2,068.65 0.0M
2021-04-13 2,120.00 2,132.90 2,061.10 2,085.30 0.0M
2021-04-12 2,080.00 2,140.00 2,013.40 2,096.75 0.0M
2021-04-09 2,100.00 2,120.25 2,088.60 2,097.60 0.0M
2021-04-08 2,105.00 2,115.00 2,039.70 2,059.60 0.0M
2021-04-07 2,075.15 2,108.90 2,066.30 2,078.55 0.0M
2021-04-06 2,047.95 2,088.20 2,024.85 2,071.85 0.0M
2021-04-05 1,992.95 2,092.05 1,957.00 2,009.90 0.0M
2021-04-01 1,965.65 1,990.00 1,943.95 1,982.45 0.0M
2021-03-31 1,972.00 1,990.80 1,962.00 1,972.80 0.0M
2021-03-30 1,982.85 2,006.10 1,926.80 1,989.00 0.0M
2021-03-26 1,969.65 1,985.00 1,934.40 1,962.35 0.0M
2021-03-25 1,970.95 1,985.00 1,950.30 1,961.05 0.0M
2021-03-24 1,900.05 1,999.00 1,894.65 1,970.95 0.0M
2021-03-23 1,887.80 1,974.70 1,877.10 1,912.20 0.0M
2021-03-22 1,845.00 1,885.20 1,840.00 1,876.15 0.0M
2021-03-19 1,863.60 1,873.90 1,810.00 1,848.20 0.0M
2021-03-18 1,881.40 1,892.80 1,851.00 1,866.55 0.0M
2021-03-17 1,889.15 1,890.00 1,854.00 1,870.65 0.0M
2021-03-16 1,873.70 1,906.80 1,873.70 1,893.75 0.0M
2021-03-15 1,870.00 1,888.10 1,865.00 1,869.70 0.0M
2021-03-12 1,870.40 1,899.00 1,870.40 1,888.30 0.0M
2021-03-10 1,893.60 1,897.75 1,877.35 1,885.65 0.0M
2021-03-09 1,893.95 1,915.80 1,872.00 1,894.40 0.0M
2021-03-08 1,887.60 1,904.70 1,877.10 1,881.30 0.0M
2021-03-05 1,940.00 1,940.00 1,856.90 1,887.65 0.0M
2021-03-04 1,904.30 1,904.30 1,890.00 1,899.15 0.0M
2021-03-03 1,911.55 1,926.25 1,890.20 1,901.35 0.0M
2021-03-02 1,922.55 1,926.35 1,888.30 1,904.70 0.0M
2021-03-01 1,925.00 1,935.05 1,908.00 1,918.95 0.0M
2021-02-26 1,891.60 1,956.45 1,890.40 1,910.95 0.0M
2021-02-25 1,905.85 1,909.90 1,892.80 1,904.20 0.0M
2021-02-24 1,918.95 1,944.25 1,830.00 1,897.70 0.0M
2021-02-23 1,909.60 1,915.15 1,874.65 1,881.60 0.0M
2021-02-22 1,889.00 1,906.00 1,883.25 1,888.35 0.0M
2021-02-19 1,900.00 1,900.00 1,851.00 1,886.45 0.0M
2021-02-18 1,900.00 1,907.75 1,892.00 1,895.05 0.0M
2021-02-17 1,882.30 1,897.20 1,864.65 1,889.80 0.0M
2021-02-16 1,876.20 1,886.00 1,860.50 1,880.05 0.0M
2021-02-15 1,902.80 1,903.70 1,840.00 1,858.90 0.0M
2021-02-12 1,930.80 1,930.80 1,892.60 1,898.45 0.0M
2021-02-11 1,864.00 1,950.00 1,864.00 1,899.30 0.0M
2021-02-10 1,904.60 1,909.10 1,886.45 1,897.00 0.0M
2021-02-09 1,916.30 1,930.80 1,888.10 1,895.35 0.0M
2021-02-08 1,889.95 1,938.65 1,881.15 1,901.60 0.0M
2021-02-05 1,886.70 1,896.55 1,862.65 1,873.85 0.0M
2021-02-04 1,880.00 1,900.80 1,876.00 1,887.70 0.0M
2021-02-03 1,942.90 1,942.90 1,865.00 1,888.65 0.0M
2021-02-02 1,945.00 1,976.30 1,905.50 1,913.50 0.0M
2021-02-01 1,945.00 1,968.40 1,912.00 1,949.30 0.0M
2021-01-29 1,942.50 1,950.00 1,927.50 1,932.25 0.0M
2021-01-28 1,936.00 1,954.35 1,925.00 1,928.55 0.0M
2021-01-27 1,938.45 1,954.65 1,912.00 1,937.85 0.0M
2021-01-25 1,940.00 1,976.45 1,906.55 1,943.05 0.0M
2021-01-22 1,973.90 1,981.55 1,920.75 1,933.80 0.0M
2021-01-21 1,995.45 2,000.00 1,954.05 1,959.60 0.0M
2021-01-20 2,010.00 2,012.20 1,980.00 1,986.20 0.0M
2021-01-19 2,010.35 2,100.00 1,993.00 2,028.15 0.0M
2021-01-18 2,010.00 2,045.45 1,911.60 1,962.80 0.0M
2021-01-15 2,025.70 2,028.30 1,995.00 2,000.00 0.0M
2021-01-14 2,067.00 2,067.00 2,003.30 2,015.75 0.0M
2021-01-13 2,035.55 2,051.85 2,000.00 2,020.55 0.0M
2021-01-12 2,030.00 2,056.75 2,029.80 2,037.90 0.0M
2021-01-11 2,070.00 2,110.00 2,000.10 2,018.10 0.0M
2021-01-08 2,078.60 2,080.00 2,057.00 2,067.15 0.0M
2021-01-07 2,129.00 2,129.00 2,049.65 2,060.05 0.0M
2021-01-06 2,139.95 2,139.95 2,056.40 2,087.35 0.0M
2021-01-05 2,154.00 2,154.90 2,094.00 2,112.20 0.0M
2021-01-04 2,100.00 2,217.55 2,085.95 2,156.10 0.0M
2021-01-01 1,985.00 2,096.00 1,980.00 2,062.80 0.0M