ZYDUS LIFESCIENCES LIMITED (zyduslife)
PHARMA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 885.4 | 885.7 | 884.6 | 884.6 | 33300 |
| 2025-05-20 15:28:00 | 884.85 | 885.85 | 884.85 | 885.4 | 27000 |
| 2025-05-20 15:27:00 | 885.75 | 886.0 | 884.85 | 884.85 | 72000 |
| 2025-05-20 15:26:00 | 886.65 | 886.65 | 886.05 | 886.05 | 5400 |
| 2025-05-20 15:25:00 | 885.7 | 886.65 | 885.7 | 886.65 | 27900 |
| 2025-05-20 15:24:00 | 886.65 | 886.65 | 885.7 | 885.7 | 27900 |
| 2025-05-20 15:23:00 | 886.05 | 886.65 | 886.05 | 886.5 | 15300 |
| 2025-05-20 15:22:00 | 885.95 | 886.8 | 885.65 | 886.05 | 89100 |
| 2025-05-20 15:21:00 | 885.9 | 886.2 | 885.9 | 885.95 | 14400 |
| 2025-05-20 15:20:00 | 885.3 | 885.9 | 885.3 | 885.9 | 6300 |
| 2025-05-20 15:19:00 | 884.9 | 885.45 | 884.8 | 885.3 | 18000 |
| 2025-05-20 15:18:00 | 885.2 | 885.8 | 884.9 | 884.9 | 13500 |
| 2025-05-20 15:17:00 | 885.0 | 885.5 | 885.0 | 885.2 | 22500 |
| 2025-05-20 15:16:00 | 884.9 | 885.7 | 884.55 | 885.2 | 14400 |
| 2025-05-20 15:15:00 | 885.6 | 886.25 | 884.9 | 884.9 | 21600 |
| 2025-05-20 15:14:00 | 885.9 | 885.9 | 885.1 | 885.4 | 9000 |
| 2025-05-20 15:13:00 | 886.0 | 886.5 | 885.55 | 885.9 | 13500 |
| 2025-05-20 15:12:00 | 886.15 | 886.5 | 885.5 | 886.5 | 19800 |
| 2025-05-20 15:11:00 | 884.8 | 885.9 | 884.4 | 885.3 | 24300 |
| 2025-05-20 15:10:00 | 884.0 | 885.85 | 883.75 | 884.8 | 22500 |
| 2025-05-20 15:09:00 | 882.8 | 884.35 | 882.8 | 883.85 | 6300 |
| 2025-05-20 15:08:00 | 882.95 | 883.5 | 882.35 | 882.35 | 6300 |
| 2025-05-20 15:07:00 | 882.25 | 883.4 | 882.25 | 882.95 | 3600 |
| 2025-05-20 15:06:00 | 882.65 | 882.7 | 882.0 | 882.25 | 7200 |
| 2025-05-20 15:05:00 | 882.4 | 883.45 | 882.4 | 882.65 | 9900 |
| 2025-05-20 15:04:00 | 883.05 | 883.05 | 881.9 | 882.4 | 4500 |
| 2025-05-20 15:03:00 | 883.8 | 883.8 | 882.25 | 883.05 | 13500 |
| 2025-05-20 15:02:00 | 884.0 | 884.5 | 883.35 | 883.8 | 16200 |
| 2025-05-20 15:01:00 | 883.95 | 884.95 | 883.65 | 884.95 | 18900 |
| 2025-05-20 15:00:00 | 884.0 | 884.35 | 883.65 | 883.95 | 19800 |
| 2025-05-20 14:59:00 | 884.05 | 884.3 | 883.4 | 884.3 | 26100 |
| 2025-05-20 14:58:00 | 883.85 | 884.35 | 883.6 | 883.6 | 12600 |
| 2025-05-20 14:57:00 | 884.75 | 884.95 | 884.0 | 884.0 | 4500 |
| 2025-05-20 14:56:00 | 886.1 | 886.1 | 884.75 | 884.75 | 11700 |
| 2025-05-20 14:55:00 | 886.4 | 887.05 | 885.6 | 885.6 | 34200 |
| 2025-05-20 14:54:00 | 885.1 | 887.75 | 884.9 | 886.4 | 68400 |
| 2025-05-20 14:53:00 | 884.85 | 885.1 | 883.85 | 885.1 | 32400 |
| 2025-05-20 14:52:00 | 884.25 | 885.1 | 884.2 | 884.85 | 21600 |
| 2025-05-20 14:51:00 | 884.2 | 884.7 | 883.9 | 884.05 | 10800 |
| 2025-05-20 14:50:00 | 885.0 | 885.15 | 884.2 | 884.2 | 23400 |
| 2025-05-20 14:49:00 | 885.0 | 885.45 | 884.45 | 885.0 | 31500 |
| 2025-05-20 14:48:00 | 883.75 | 885.0 | 883.3 | 884.45 | 32400 |
| 2025-05-20 14:47:00 | 880.7 | 883.75 | 880.7 | 883.75 | 38700 |
| 2025-05-20 14:46:00 | 880.9 | 881.5 | 880.7 | 880.7 | 6300 |
| 2025-05-20 14:45:00 | 880.75 | 881.35 | 880.5 | 881.0 | 14400 |
| 2025-05-20 14:44:00 | 881.2 | 881.25 | 880.55 | 880.8 | 9900 |
| 2025-05-20 14:43:00 | 880.8 | 881.55 | 880.8 | 881.2 | 11700 |
| 2025-05-20 14:42:00 | 881.0 | 881.4 | 880.8 | 880.8 | 15300 |
| 2025-05-20 14:41:00 | 883.65 | 883.65 | 881.0 | 881.0 | 54000 |
| 2025-05-20 14:40:00 | 883.7 | 884.55 | 883.0 | 883.7 | 50400 |
| 2025-05-20 14:39:00 | 878.65 | 885.3 | 878.4 | 883.2 | 204300 |
| 2025-05-20 14:38:00 | 879.05 | 879.6 | 878.65 | 878.65 | 54000 |
| 2025-05-20 14:37:00 | 878.5 | 879.75 | 877.8 | 878.2 | 36900 |
| 2025-05-20 14:36:00 | 878.15 | 879.35 | 878.0 | 878.5 | 18900 |
| 2025-05-20 14:35:00 | 877.65 | 878.45 | 877.65 | 878.0 | 22500 |
| 2025-05-20 14:34:00 | 876.7 | 877.45 | 876.65 | 877.45 | 11700 |
| 2025-05-20 14:33:00 | 875.45 | 878.0 | 875.4 | 876.7 | 62100 |
| 2025-05-20 14:32:00 | 874.35 | 875.7 | 874.35 | 875.15 | 15300 |
| 2025-05-20 14:31:00 | 875.35 | 875.35 | 874.4 | 874.55 | 21600 |
| 2025-05-20 14:30:00 | 876.35 | 876.45 | 875.35 | 875.35 | 20700 |
| 2025-05-20 14:29:00 | 876.2 | 876.3 | 875.7 | 876.1 | 20700 |
| 2025-05-20 14:28:00 | 875.0 | 876.7 | 874.95 | 876.7 | 9000 |
| 2025-05-20 14:27:00 | 876.15 | 876.15 | 875.0 | 875.0 | 51300 |
| 2025-05-20 14:26:00 | 877.25 | 877.25 | 876.05 | 876.95 | 9900 |
| 2025-05-20 14:25:00 | 876.6 | 877.65 | 876.25 | 877.25 | 17100 |
| 2025-05-20 14:24:00 | 877.65 | 877.8 | 876.55 | 876.55 | 9000 |
| 2025-05-20 14:23:00 | 876.4 | 877.8 | 876.05 | 877.65 | 24300 |
| 2025-05-20 14:22:00 | 877.5 | 878.05 | 875.7 | 877.1 | 65700 |
| 2025-05-20 14:21:00 | 876.75 | 877.75 | 876.05 | 877.5 | 26100 |
| 2025-05-20 14:20:00 | 878.1 | 878.8 | 875.75 | 876.85 | 104400 |
| 2025-05-20 14:19:00 | 880.3 | 880.3 | 876.8 | 877.85 | 47700 |
| 2025-05-20 14:18:00 | 881.35 | 882.6 | 880.5 | 881.2 | 12600 |
| 2025-05-20 14:17:00 | 881.45 | 882.45 | 881.35 | 881.35 | 11700 |
| 2025-05-20 14:16:00 | 881.6 | 882.0 | 881.5 | 881.5 | 11700 |
| 2025-05-20 14:15:00 | 882.4 | 882.4 | 881.85 | 881.85 | 22500 |
| 2025-05-20 14:14:00 | 882.8 | 883.25 | 882.4 | 882.4 | 5400 |
| 2025-05-20 14:13:00 | 881.95 | 883.3 | 881.95 | 882.8 | 9900 |
| 2025-05-20 14:12:00 | 882.65 | 882.65 | 881.95 | 881.95 | 9900 |
| 2025-05-20 14:11:00 | 883.05 | 883.5 | 882.45 | 882.65 | 11700 |
| 2025-05-20 14:10:00 | 883.65 | 883.65 | 883.0 | 883.05 | 10800 |
| 2025-05-20 14:09:00 | 883.75 | 884.1 | 883.6 | 883.6 | 9900 |
| 2025-05-20 14:08:00 | 883.8 | 883.8 | 883.75 | 883.75 | 2700 |
| 2025-05-20 14:07:00 | 884.25 | 884.55 | 882.95 | 884.05 | 29700 |
| 2025-05-20 14:06:00 | 883.45 | 884.25 | 882.95 | 884.25 | 32400 |
| 2025-05-20 14:05:00 | 883.05 | 885.0 | 883.05 | 883.45 | 44100 |
| 2025-05-20 14:04:00 | 880.85 | 883.05 | 880.0 | 883.05 | 70200 |
| 2025-05-20 14:03:00 | 882.7 | 882.75 | 880.65 | 881.15 | 41400 |
| 2025-05-20 14:02:00 | 883.6 | 883.6 | 881.5 | 882.15 | 74700 |
| 2025-05-20 14:01:00 | 885.2 | 885.2 | 883.1 | 883.1 | 93600 |
| 2025-05-20 14:00:00 | 887.4 | 887.4 | 885.2 | 885.2 | 22500 |
| 2025-05-20 13:59:00 | 886.25 | 887.0 | 886.05 | 887.0 | 9000 |
| 2025-05-20 13:58:00 | 885.3 | 886.95 | 885.3 | 886.5 | 22500 |
| 2025-05-20 13:57:00 | 885.3 | 885.7 | 885.3 | 885.3 | 5400 |
| 2025-05-20 13:56:00 | 884.75 | 886.75 | 884.65 | 885.95 | 111600 |
| 2025-05-20 13:55:00 | 886.1 | 886.45 | 884.1 | 885.1 | 94500 |
| 2025-05-20 13:54:00 | 889.9 | 889.9 | 886.3 | 886.3 | 102600 |
| 2025-05-20 13:53:00 | 889.85 | 890.35 | 889.3 | 889.3 | 16200 |
| 2025-05-20 13:52:00 | 893.7 | 893.7 | 889.55 | 889.6 | 54900 |
| 2025-05-20 13:51:00 | 892.9 | 893.75 | 892.75 | 893.75 | 18900 |
| 2025-05-20 13:50:00 | 893.7 | 893.7 | 892.5 | 892.9 | 20700 |