ZYDUS LIFESCIENCES LIMITED (zyduslife)
PHARMA
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 990.0 | 990.0 | 957.15 | 968.0 | 1467000 |
| 2025-07-07 05:30:00 | 993.2 | 996.3 | 983.45 | 990.2 | 1003500 |
| 2025-07-04 05:30:00 | 994.2 | 1008.55 | 993.05 | 995.45 | 1496700 |
| 2025-07-03 05:30:00 | 988.9 | 994.55 | 981.55 | 992.25 | 1028700 |
| 2025-07-02 05:30:00 | 1000.2 | 1008.15 | 983.2 | 989.65 | 1746000 |
| 2025-07-01 05:30:00 | 981.95 | 999.85 | 980.1 | 996.7 | 1410300 |
| 2025-06-30 05:30:00 | 982.7 | 984.65 | 974.55 | 982.7 | 1077300 |
| 2025-06-27 05:30:00 | 977.0 | 984.9 | 975.4 | 978.35 | 1618200 |
| 2025-06-26 05:30:00 | 974.85 | 987.0 | 968.0 | 983.6 | 1539000 |
| 2025-06-25 05:30:00 | 974.25 | 976.45 | 966.15 | 973.35 | 2294100 |
| 2025-06-24 05:30:00 | 959.15 | 969.25 | 955.15 | 963.55 | 2976300 |
| 2025-06-23 05:30:00 | 953.45 | 959.35 | 949.45 | 951.85 | 3994200 |
| 2025-06-20 05:30:00 | 950.75 | 959.9 | 945.0 | 955.5 | 1390500 |
| 2025-06-19 05:30:00 | 952.2 | 955.75 | 948.0 | 950.1 | 1555200 |
| 2025-06-18 05:30:00 | 954.0 | 966.95 | 951.65 | 957.6 | 1870200 |
| 2025-06-17 05:30:00 | 975.05 | 976.7 | 947.0 | 956.8 | 2833200 |
| 2025-06-16 05:30:00 | 974.45 | 978.4 | 966.0 | 976.9 | 1246500 |
| 2025-06-13 05:30:00 | 970.0 | 976.0 | 962.25 | 974.45 | 2535300 |
| 2025-06-12 05:30:00 | 994.15 | 997.0 | 975.0 | 980.05 | 3731400 |
| 2025-06-11 05:30:00 | 984.7 | 991.45 | 981.95 | 983.15 | 1630800 |
| 2025-06-10 05:30:00 | 975.75 | 985.25 | 973.5 | 983.95 | 1493100 |
| 2025-06-09 05:30:00 | 963.8 | 977.75 | 962.3 | 975.6 | 1345500 |
| 2025-06-06 05:30:00 | 959.5 | 967.0 | 952.25 | 964.65 | 1613700 |
| 2025-06-05 05:30:00 | 934.65 | 961.0 | 934.65 | 959.25 | 2388600 |
| 2025-06-04 05:30:00 | 935.0 | 944.35 | 929.3 | 934.45 | 1666800 |
| 2025-06-03 05:30:00 | 929.7 | 939.0 | 925.25 | 929.55 | 836100 |
| 2025-06-02 05:30:00 | 934.0 | 939.75 | 920.95 | 931.95 | 1269000 |
| 2025-05-30 05:30:00 | 932.45 | 936.95 | 922.55 | 933.8 | 1494900 |
| 2025-05-29 05:30:00 | 926.1 | 934.05 | 919.7 | 926.2 | 2359800 |
| 2025-05-28 05:30:00 | 922.9 | 929.75 | 917.5 | 924.55 | 2267100 |
| 2025-05-27 05:30:00 | 915.45 | 922.4 | 912.5 | 919.9 | 3302100 |
| 2025-05-26 05:30:00 | 904.4 | 921.0 | 904.4 | 913.2 | 3166200 |
| 2025-05-23 05:30:00 | 904.0 | 910.7 | 895.5 | 908.05 | 2046600 |
| 2025-05-22 05:30:00 | 889.35 | 911.0 | 888.3 | 906.45 | 3786300 |
| 2025-05-21 05:30:00 | 875.0 | 897.0 | 865.05 | 890.15 | 5205600 |
| 2025-05-20 05:30:00 | 920.15 | 924.9 | 874.35 | 885.35 | 9396000 |
| 2025-05-19 05:30:00 | 906.85 | 922.5 | 904.7 | 914.0 | 2358000 |
| 2025-05-16 05:30:00 | 906.75 | 910.4 | 901.0 | 906.2 | 792900 |
| 2025-05-15 05:30:00 | 906.55 | 911.0 | 900.8 | 907.9 | 1022400 |
| 2025-05-14 05:30:00 | 902.3 | 911.85 | 894.55 | 905.7 | 1775700 |
| 2025-05-13 05:30:00 | 893.7 | 908.0 | 893.1 | 902.95 | 2523600 |
| 2025-05-12 05:30:00 | 875.0 | 892.4 | 866.7 | 889.3 | 2006100 |
| 2025-05-09 05:30:00 | 865.0 | 882.4 | 865.0 | 880.15 | 1692900 |
| 2025-05-08 05:30:00 | 889.45 | 892.6 | 869.6 | 873.45 | 1708200 |
| 2025-05-07 05:30:00 | 875.5 | 893.0 | 875.0 | 889.35 | 1289700 |
| 2025-05-06 05:30:00 | 882.9 | 891.05 | 870.1 | 881.75 | 1502100 |
| 2025-05-05 05:30:00 | 888.9 | 898.5 | 883.7 | 896.05 | 842400 |
| 2025-05-02 05:30:00 | 890.45 | 898.4 | 879.9 | 887.45 | 1373400 |
| 2025-04-30 05:30:00 | 893.75 | 905.85 | 889.05 | 892.05 | 1458000 |
| 2025-04-29 05:30:00 | 894.55 | 898.8 | 882.5 | 890.9 | 1689300 |
| 2025-04-28 05:30:00 | 864.15 | 893.4 | 862.75 | 892.0 | 2673900 |
| 2025-04-25 05:30:00 | 884.0 | 886.55 | 860.35 | 862.7 | 2167200 |
| 2025-04-24 05:30:00 | 862.95 | 885.9 | 862.75 | 878.55 | 4269600 |
| 2025-04-23 05:30:00 | 855.5 | 872.0 | 851.8 | 867.1 | 3993300 |
| 2025-04-22 05:30:00 | 844.1 | 855.75 | 838.0 | 852.3 | 3493800 |
| 2025-04-21 05:30:00 | 834.3 | 847.75 | 830.1 | 846.2 | 3879900 |
| 2025-04-17 05:30:00 | 828.0 | 837.6 | 815.9 | 833.15 | 6228000 |
| 2025-04-16 05:30:00 | 879.4 | 888.0 | 813.95 | 821.45 | 16923600 |
| 2025-04-15 05:30:00 | 887.45 | 889.8 | 870.85 | 884.05 | 2358900 |
| 2025-04-11 05:30:00 | 850.0 | 879.4 | 850.0 | 869.15 | 2691900 |
| 2025-04-09 05:30:00 | 844.05 | 850.75 | 823.8 | 844.9 | 3141000 |
| 2025-04-08 05:30:00 | 848.5 | 869.4 | 838.45 | 862.3 | 4458600 |
| 2025-04-07 05:30:00 | 793.75 | 855.85 | 793.7 | 840.2 | 4434300 |
| 2025-04-04 05:30:00 | 895.0 | 900.1 | 836.15 | 867.85 | 5735700 |
| 2025-04-03 05:30:00 | 934.0 | 945.0 | 903.1 | 904.85 | 5735700 |
| 2025-04-02 05:30:00 | 873.6 | 898.8 | 868.5 | 895.6 | 1919700 |
| 2025-04-01 05:30:00 | 884.75 | 903.0 | 876.3 | 881.8 | 2072700 |
| 2025-03-28 05:30:00 | 895.5 | 906.0 | 882.95 | 888.75 | 1924200 |
| 2025-03-27 05:30:00 | 904.15 | 911.0 | 887.1 | 898.35 | 4998600 |
| 2025-03-26 05:30:00 | 910.0 | 915.75 | 901.8 | 906.25 | 3755700 |
| 2025-03-25 05:30:00 | 930.55 | 930.55 | 905.85 | 908.5 | 3544200 |
| 2025-03-24 05:30:00 | 924.3 | 941.65 | 921.05 | 926.55 | 4690800 |
| 2025-03-21 05:30:00 | 912.45 | 928.3 | 912.45 | 920.75 | 1377900 |
| 2025-03-20 05:30:00 | 920.7 | 926.5 | 909.05 | 918.8 | 1863000 |
| 2025-03-19 05:30:00 | 928.3 | 928.3 | 903.6 | 912.75 | 2634300 |
| 2025-03-18 05:30:00 | 897.25 | 908.7 | 896.3 | 906.05 | 1243800 |
| 2025-03-17 05:30:00 | 890.6 | 903.95 | 889.95 | 895.95 | 1792800 |
| 2025-03-13 05:30:00 | 886.05 | 898.35 | 881.3 | 884.05 | 1050300 |
| 2025-03-12 05:30:00 | 902.0 | 902.15 | 873.1 | 891.3 | 4200300 |
| 2025-03-11 05:30:00 | 891.15 | 907.9 | 886.2 | 903.65 | 1948500 |
| 2025-03-10 05:30:00 | 903.85 | 912.3 | 890.75 | 893.5 | 2174400 |
| 2025-03-07 05:30:00 | 913.35 | 918.5 | 898.8 | 903.55 | 2859300 |
| 2025-03-06 05:30:00 | 914.9 | 924.6 | 905.05 | 909.55 | 3701700 |
| 2025-03-05 05:30:00 | 878.25 | 893.6 | 874.05 | 892.3 | 1678500 |
| 2025-03-04 05:30:00 | 872.5 | 878.65 | 863.1 | 876.4 | 1396800 |
| 2025-03-03 05:30:00 | 876.9 | 885.2 | 860.0 | 875.3 | 2550600 |
| 2025-02-28 05:30:00 | 865.0 | 892.0 | 865.0 | 878.65 | 2475900 |
| 2025-02-27 05:30:00 | 890.35 | 899.05 | 877.8 | 893.5 | 3392100 |
| 2025-02-25 05:30:00 | 890.75 | 896.95 | 878.75 | 884.1 | 3636900 |
| 2025-02-24 05:30:00 | 885.5 | 896.4 | 882.05 | 890.95 | 3895200 |
| 2025-02-21 05:30:00 | 899.5 | 905.25 | 883.15 | 886.5 | 3843900 |
| 2025-02-20 05:30:00 | 887.05 | 900.4 | 877.7 | 899.3 | 2673900 |
| 2025-02-19 05:30:00 | 888.05 | 893.35 | 864.45 | 891.4 | 4960800 |
| 2025-02-18 05:30:00 | 924.4 | 930.2 | 906.4 | 915.35 | 1885500 |
| 2025-02-17 05:30:00 | 904.1 | 928.6 | 894.0 | 926.35 | 3793500 |
| 2025-02-14 05:30:00 | 946.3 | 948.0 | 898.7 | 901.75 | 3666600 |
| 2025-02-13 05:30:00 | 942.0 | 957.8 | 938.25 | 946.0 | 1607400 |
| 2025-02-12 05:30:00 | 945.8 | 945.8 | 925.0 | 937.35 | 1600200 |
| 2025-02-11 05:30:00 | 963.0 | 964.4 | 941.5 | 946.3 | 1935000 |
| 2025-02-10 05:30:00 | 995.45 | 997.65 | 960.2 | 967.25 | 2470500 |