ZYDUS LIFESCIENCES LIMITED (zyduslife)
PHARMA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 862.25 | 862.95 | 861.55 | 862.3 | 13500 |
| 2025-04-25 15:28:00 | 862.05 | 862.25 | 861.9 | 862.25 | 6300 |
| 2025-04-25 15:27:00 | 861.55 | 862.0 | 861.5 | 862.0 | 7200 |
| 2025-04-25 15:26:00 | 861.8 | 861.8 | 861.55 | 861.7 | 7200 |
| 2025-04-25 15:25:00 | 862.1 | 862.1 | 861.2 | 861.2 | 17100 |
| 2025-04-25 15:24:00 | 862.5 | 862.5 | 861.3 | 862.1 | 21600 |
| 2025-04-25 15:23:00 | 863.2 | 863.2 | 862.5 | 862.5 | 9900 |
| 2025-04-25 15:22:00 | 862.75 | 863.3 | 862.75 | 863.2 | 6300 |
| 2025-04-25 15:21:00 | 863.2 | 863.2 | 862.75 | 862.75 | 16200 |
| 2025-04-25 15:20:00 | 862.4 | 862.8 | 862.4 | 862.8 | 3600 |
| 2025-04-25 15:19:00 | 863.05 | 863.2 | 862.7 | 862.7 | 7200 |
| 2025-04-25 15:18:00 | 862.5 | 863.05 | 862.5 | 863.05 | 8100 |
| 2025-04-25 15:17:00 | 862.5 | 862.6 | 862.5 | 862.5 | 13500 |
| 2025-04-25 15:16:00 | 862.65 | 862.65 | 862.5 | 862.5 | 3600 |
| 2025-04-25 15:15:00 | 862.4 | 862.65 | 862.4 | 862.65 | 7200 |
| 2025-04-25 15:14:00 | 862.1 | 862.4 | 862.1 | 862.4 | 1800 |
| 2025-04-25 15:13:00 | 863.0 | 863.0 | 862.1 | 862.1 | 2700 |
| 2025-04-25 15:12:00 | 863.6 | 863.6 | 863.0 | 863.0 | 5400 |
| 2025-04-25 15:11:00 | 863.55 | 863.95 | 863.55 | 863.95 | 900 |
| 2025-04-25 15:10:00 | 863.1 | 863.55 | 863.1 | 863.55 | 25200 |
| 2025-04-25 15:09:00 | 862.8 | 863.1 | 862.8 | 863.1 | 6300 |
| 2025-04-25 15:08:00 | 862.9 | 862.9 | 862.8 | 862.8 | 2700 |
| 2025-04-25 15:07:00 | 863.5 | 863.5 | 862.9 | 862.9 | 3600 |
| 2025-04-25 15:06:00 | 863.4 | 863.5 | 863.4 | 863.5 | 9000 |
| 2025-04-25 15:05:00 | 863.45 | 863.45 | 863.4 | 863.4 | 3600 |
| 2025-04-25 15:04:00 | 863.3 | 863.45 | 863.3 | 863.45 | 7200 |
| 2025-04-25 15:03:00 | 862.9 | 863.3 | 862.9 | 863.3 | 5400 |
| 2025-04-25 15:02:00 | 863.5 | 863.5 | 863.45 | 863.45 | 900 |
| 2025-04-25 15:01:00 | 863.6 | 863.6 | 863.5 | 863.5 | 2700 |
| 2025-04-25 15:00:00 | 863.5 | 863.95 | 863.5 | 863.6 | 8100 |
| 2025-04-25 14:59:00 | 863.6 | 864.15 | 863.5 | 863.5 | 3600 |
| 2025-04-25 14:58:00 | 864.3 | 864.5 | 863.6 | 863.6 | 4500 |
| 2025-04-25 14:57:00 | 864.0 | 864.3 | 864.0 | 864.3 | 1800 |
| 2025-04-25 14:56:00 | 864.75 | 864.75 | 864.0 | 864.0 | 6300 |
| 2025-04-25 14:55:00 | 864.5 | 864.8 | 864.5 | 864.75 | 3600 |
| 2025-04-25 14:54:00 | 864.75 | 865.0 | 864.5 | 864.5 | 5400 |
| 2025-04-25 14:53:00 | 864.1 | 864.85 | 864.1 | 864.85 | 1800 |
| 2025-04-25 14:52:00 | 864.2 | 864.35 | 863.95 | 864.1 | 2700 |
| 2025-04-25 14:51:00 | 864.45 | 864.45 | 864.05 | 864.2 | 4500 |
| 2025-04-25 14:50:00 | 863.9 | 864.5 | 863.9 | 864.45 | 5400 |
| 2025-04-25 14:49:00 | 863.2 | 863.45 | 863.2 | 863.45 | 900 |
| 2025-04-25 14:48:00 | 863.2 | 863.2 | 863.2 | 863.2 | 0 |
| 2025-04-25 14:47:00 | 862.7 | 863.2 | 862.7 | 863.2 | 900 |
| 2025-04-25 14:46:00 | 863.15 | 863.15 | 862.7 | 862.7 | 8100 |
| 2025-04-25 14:45:00 | 864.1 | 864.1 | 863.15 | 863.15 | 5400 |
| 2025-04-25 14:44:00 | 864.35 | 864.35 | 864.3 | 864.3 | 900 |
| 2025-04-25 14:43:00 | 864.0 | 864.35 | 864.0 | 864.35 | 1800 |
| 2025-04-25 14:42:00 | 864.3 | 864.5 | 864.0 | 864.0 | 1800 |
| 2025-04-25 14:41:00 | 864.55 | 864.55 | 864.3 | 864.3 | 2700 |
| 2025-04-25 14:40:00 | 864.55 | 864.55 | 864.55 | 864.55 | 1800 |
| 2025-04-25 14:39:00 | 864.3 | 864.95 | 864.3 | 864.95 | 900 |
| 2025-04-25 14:38:00 | 864.3 | 864.3 | 864.3 | 864.3 | 0 |
| 2025-04-25 14:37:00 | 864.35 | 864.35 | 864.3 | 864.3 | 3600 |
| 2025-04-25 14:36:00 | 864.7 | 864.7 | 864.35 | 864.35 | 1800 |
| 2025-04-25 14:35:00 | 863.85 | 864.7 | 863.85 | 864.7 | 1800 |
| 2025-04-25 14:34:00 | 863.85 | 863.85 | 863.85 | 863.85 | 1800 |
| 2025-04-25 14:33:00 | 864.3 | 864.3 | 863.55 | 864.1 | 6300 |
| 2025-04-25 14:32:00 | 864.3 | 864.3 | 864.3 | 864.3 | 0 |
| 2025-04-25 14:31:00 | 864.95 | 864.95 | 864.3 | 864.3 | 2700 |
| 2025-04-25 14:30:00 | 864.1 | 864.95 | 864.1 | 864.95 | 1800 |
| 2025-04-25 14:29:00 | 863.5 | 863.9 | 863.5 | 863.9 | 5400 |
| 2025-04-25 14:28:00 | 863.6 | 863.95 | 863.6 | 863.95 | 7200 |
| 2025-04-25 14:27:00 | 863.6 | 863.6 | 863.6 | 863.6 | 900 |
| 2025-04-25 14:26:00 | 863.5 | 864.05 | 863.2 | 863.7 | 7200 |
| 2025-04-25 14:25:00 | 863.95 | 863.95 | 863.5 | 863.5 | 900 |
| 2025-04-25 14:24:00 | 864.5 | 864.5 | 863.95 | 863.95 | 900 |
| 2025-04-25 14:23:00 | 865.05 | 865.05 | 864.5 | 864.5 | 2700 |
| 2025-04-25 14:22:00 | 864.7 | 865.05 | 864.7 | 865.05 | 1800 |
| 2025-04-25 14:21:00 | 865.4 | 865.4 | 864.7 | 864.7 | 4500 |
| 2025-04-25 14:20:00 | 865.4 | 865.4 | 865.4 | 865.4 | 0 |
| 2025-04-25 14:19:00 | 865.35 | 865.4 | 865.35 | 865.4 | 1800 |
| 2025-04-25 14:18:00 | 865.45 | 865.45 | 865.35 | 865.35 | 900 |
| 2025-04-25 14:17:00 | 865.8 | 865.8 | 865.45 | 865.45 | 900 |
| 2025-04-25 14:16:00 | 864.8 | 865.8 | 864.8 | 865.8 | 7200 |
| 2025-04-25 14:15:00 | 863.9 | 864.8 | 863.9 | 864.8 | 3600 |
| 2025-04-25 14:14:00 | 863.4 | 863.9 | 863.4 | 863.9 | 2700 |
| 2025-04-25 14:13:00 | 863.65 | 863.65 | 863.4 | 863.4 | 900 |
| 2025-04-25 14:12:00 | 864.5 | 864.5 | 863.0 | 863.65 | 14400 |
| 2025-04-25 14:11:00 | 864.55 | 865.0 | 864.5 | 864.5 | 6300 |
| 2025-04-25 14:10:00 | 864.25 | 865.05 | 864.25 | 864.55 | 9900 |
| 2025-04-25 14:09:00 | 866.0 | 866.0 | 864.25 | 864.25 | 3600 |
| 2025-04-25 14:08:00 | 866.0 | 866.1 | 866.0 | 866.0 | 1800 |
| 2025-04-25 14:07:00 | 868.05 | 868.05 | 866.0 | 866.0 | 5400 |
| 2025-04-25 14:06:00 | 868.05 | 868.05 | 868.0 | 868.05 | 5400 |
| 2025-04-25 14:05:00 | 868.15 | 868.6 | 868.0 | 868.0 | 24300 |
| 2025-04-25 14:04:00 | 868.95 | 868.95 | 868.15 | 868.15 | 7200 |
| 2025-04-25 14:03:00 | 870.05 | 870.05 | 869.1 | 869.1 | 1800 |
| 2025-04-25 14:02:00 | 869.55 | 870.05 | 869.55 | 870.05 | 1800 |
| 2025-04-25 14:01:00 | 870.35 | 870.35 | 869.05 | 869.55 | 2700 |
| 2025-04-25 14:00:00 | 869.7 | 870.35 | 869.7 | 870.35 | 900 |
| 2025-04-25 13:59:00 | 869.0 | 869.7 | 869.0 | 869.7 | 2700 |
| 2025-04-25 13:58:00 | 868.7 | 869.0 | 868.7 | 869.0 | 900 |
| 2025-04-25 13:57:00 | 868.8 | 868.8 | 868.7 | 868.7 | 2700 |
| 2025-04-25 13:56:00 | 868.05 | 868.05 | 868.05 | 868.05 | 0 |
| 2025-04-25 13:55:00 | 868.0 | 868.05 | 868.0 | 868.05 | 900 |
| 2025-04-25 13:54:00 | 868.6 | 868.65 | 868.0 | 868.0 | 5400 |
| 2025-04-25 13:53:00 | 868.85 | 868.85 | 868.6 | 868.6 | 900 |
| 2025-04-25 13:52:00 | 868.85 | 868.85 | 868.85 | 868.85 | 0 |
| 2025-04-25 13:51:00 | 867.85 | 869.3 | 867.85 | 868.85 | 1800 |
| 2025-04-25 13:50:00 | 867.85 | 867.85 | 867.85 | 867.85 | 0 |