ZYDUS LIFESCIENCES LIMITED (zyduslife)
PHARMA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 976.0 | 976.95 | 975.7 | 976.95 | 12600 |
| 2025-07-08 15:28:00 | 976.3 | 976.95 | 976.0 | 976.0 | 5400 |
| 2025-07-08 15:27:00 | 976.5 | 977.0 | 976.0 | 976.95 | 11700 |
| 2025-07-08 15:26:00 | 977.4 | 977.55 | 977.1 | 977.1 | 6300 |
| 2025-07-08 15:25:00 | 977.45 | 977.85 | 977.4 | 977.4 | 5400 |
| 2025-07-08 15:24:00 | 977.75 | 977.8 | 977.55 | 977.55 | 7200 |
| 2025-07-08 15:23:00 | 977.25 | 977.7 | 977.25 | 977.45 | 6300 |
| 2025-07-08 15:22:00 | 977.8 | 977.9 | 977.1 | 977.9 | 8100 |
| 2025-07-08 15:21:00 | 978.1 | 978.1 | 977.25 | 977.25 | 7200 |
| 2025-07-08 15:20:00 | 978.3 | 978.3 | 977.55 | 977.55 | 2700 |
| 2025-07-08 15:19:00 | 978.25 | 978.25 | 978.0 | 978.0 | 6300 |
| 2025-07-08 15:18:00 | 977.0 | 978.15 | 977.0 | 978.15 | 17100 |
| 2025-07-08 15:17:00 | 976.5 | 977.0 | 976.35 | 977.0 | 10800 |
| 2025-07-08 15:16:00 | 977.35 | 977.5 | 976.7 | 976.7 | 12600 |
| 2025-07-08 15:15:00 | 976.8 | 977.45 | 976.75 | 977.3 | 12600 |
| 2025-07-08 15:14:00 | 976.9 | 976.9 | 976.75 | 976.75 | 2700 |
| 2025-07-08 15:13:00 | 976.6 | 976.85 | 976.4 | 976.85 | 4500 |
| 2025-07-08 15:12:00 | 976.65 | 976.95 | 976.5 | 976.65 | 7200 |
| 2025-07-08 15:11:00 | 977.1 | 977.1 | 976.45 | 976.45 | 3600 |
| 2025-07-08 15:10:00 | 977.9 | 977.9 | 976.5 | 976.5 | 10800 |
| 2025-07-08 15:09:00 | 977.45 | 977.85 | 977.4 | 977.4 | 10800 |
| 2025-07-08 15:08:00 | 977.05 | 977.4 | 976.35 | 977.2 | 9900 |
| 2025-07-08 15:07:00 | 976.35 | 976.95 | 976.35 | 976.95 | 12600 |
| 2025-07-08 15:06:00 | 976.25 | 976.8 | 976.25 | 976.35 | 4500 |
| 2025-07-08 15:05:00 | 975.5 | 976.7 | 975.5 | 976.65 | 9000 |
| 2025-07-08 15:04:00 | 975.4 | 975.8 | 975.4 | 975.8 | 4500 |
| 2025-07-08 15:03:00 | 975.75 | 975.75 | 975.15 | 975.15 | 3600 |
| 2025-07-08 15:02:00 | 975.6 | 975.95 | 975.1 | 975.6 | 3600 |
| 2025-07-08 15:01:00 | 974.95 | 975.95 | 974.95 | 975.95 | 6300 |
| 2025-07-08 15:00:00 | 975.65 | 975.7 | 975.1 | 975.7 | 18900 |
| 2025-07-08 14:59:00 | 975.0 | 975.75 | 974.95 | 975.75 | 3600 |
| 2025-07-08 14:58:00 | 974.95 | 975.15 | 974.7 | 975.15 | 3600 |
| 2025-07-08 14:57:00 | 975.2 | 975.2 | 974.6 | 974.95 | 4500 |
| 2025-07-08 14:56:00 | 975.3 | 975.3 | 974.9 | 974.9 | 1800 |
| 2025-07-08 14:55:00 | 974.9 | 975.35 | 974.9 | 975.35 | 2700 |
| 2025-07-08 14:54:00 | 974.65 | 974.65 | 974.25 | 974.25 | 4500 |
| 2025-07-08 14:53:00 | 975.5 | 975.5 | 974.25 | 974.9 | 5400 |
| 2025-07-08 14:52:00 | 974.95 | 974.95 | 974.95 | 974.95 | 5400 |
| 2025-07-08 14:51:00 | 975.2 | 975.2 | 974.8 | 974.8 | 2700 |
| 2025-07-08 14:50:00 | 975.2 | 975.25 | 974.15 | 975.25 | 13500 |
| 2025-07-08 14:49:00 | 975.5 | 975.95 | 975.2 | 975.2 | 3600 |
| 2025-07-08 14:48:00 | 974.65 | 975.9 | 974.65 | 975.9 | 7200 |
| 2025-07-08 14:47:00 | 974.8 | 974.8 | 974.8 | 974.8 | 900 |
| 2025-07-08 14:46:00 | 974.5 | 974.9 | 974.25 | 974.9 | 4500 |
| 2025-07-08 14:45:00 | 974.3 | 974.4 | 973.85 | 974.35 | 3600 |
| 2025-07-08 14:44:00 | 974.35 | 974.45 | 974.35 | 974.45 | 2700 |
| 2025-07-08 14:43:00 | 975.3 | 975.3 | 974.1 | 974.1 | 2700 |
| 2025-07-08 14:42:00 | 976.8 | 976.8 | 974.6 | 974.8 | 12600 |
| 2025-07-08 14:41:00 | 977.5 | 977.7 | 977.25 | 977.45 | 5400 |
| 2025-07-08 14:40:00 | 977.8 | 978.25 | 977.3 | 978.25 | 19800 |
| 2025-07-08 14:39:00 | 977.65 | 978.0 | 977.65 | 978.0 | 5400 |
| 2025-07-08 14:38:00 | 977.3 | 977.85 | 977.3 | 977.35 | 13500 |
| 2025-07-08 14:37:00 | 976.75 | 977.4 | 976.65 | 976.85 | 13500 |
| 2025-07-08 14:36:00 | 977.35 | 977.35 | 976.35 | 976.35 | 3600 |
| 2025-07-08 14:35:00 | 976.5 | 977.95 | 976.3 | 977.95 | 13500 |
| 2025-07-08 14:34:00 | 976.05 | 976.05 | 976.05 | 976.05 | 0 |
| 2025-07-08 14:33:00 | 975.9 | 976.05 | 975.9 | 976.05 | 2700 |
| 2025-07-08 14:32:00 | 976.0 | 976.0 | 975.9 | 975.9 | 5400 |
| 2025-07-08 14:31:00 | 975.9 | 976.0 | 975.9 | 976.0 | 7200 |
| 2025-07-08 14:30:00 | 975.0 | 975.9 | 975.0 | 975.9 | 10800 |
| 2025-07-08 14:29:00 | 975.25 | 975.55 | 975.25 | 975.55 | 2700 |
| 2025-07-08 14:28:00 | 975.9 | 975.9 | 975.05 | 975.05 | 3600 |
| 2025-07-08 14:27:00 | 975.0 | 975.3 | 975.0 | 975.3 | 5400 |
| 2025-07-08 14:26:00 | 974.6 | 975.0 | 974.6 | 975.0 | 4500 |
| 2025-07-08 14:25:00 | 974.55 | 974.55 | 974.55 | 974.55 | 900 |
| 2025-07-08 14:24:00 | 973.6 | 974.55 | 973.25 | 974.55 | 13500 |
| 2025-07-08 14:23:00 | 974.25 | 974.25 | 974.25 | 974.25 | 900 |
| 2025-07-08 14:22:00 | 973.75 | 973.75 | 973.75 | 973.75 | 900 |
| 2025-07-08 14:21:00 | 973.75 | 973.75 | 973.75 | 973.75 | 0 |
| 2025-07-08 14:20:00 | 973.75 | 973.75 | 973.75 | 973.75 | 3600 |
| 2025-07-08 14:19:00 | 973.5 | 974.0 | 973.5 | 973.7 | 3600 |
| 2025-07-08 14:18:00 | 973.5 | 974.05 | 973.1 | 974.05 | 11700 |
| 2025-07-08 14:17:00 | 973.0 | 973.55 | 972.75 | 973.55 | 4500 |
| 2025-07-08 14:16:00 | 972.1 | 972.1 | 972.1 | 972.1 | 0 |
| 2025-07-08 14:15:00 | 972.1 | 972.1 | 972.1 | 972.1 | 900 |
| 2025-07-08 14:14:00 | 973.0 | 973.0 | 973.0 | 973.0 | 900 |
| 2025-07-08 14:13:00 | 973.65 | 973.65 | 973.65 | 973.65 | 0 |
| 2025-07-08 14:12:00 | 973.65 | 973.65 | 973.65 | 973.65 | 900 |
| 2025-07-08 14:11:00 | 974.15 | 974.15 | 972.7 | 973.75 | 23400 |
| 2025-07-08 14:10:00 | 974.0 | 974.0 | 974.0 | 974.0 | 9000 |
| 2025-07-08 14:09:00 | 974.15 | 974.15 | 974.15 | 974.15 | 900 |
| 2025-07-08 14:08:00 | 974.4 | 974.4 | 974.4 | 974.4 | 1800 |
| 2025-07-08 14:07:00 | 974.1 | 974.1 | 974.1 | 974.1 | 0 |
| 2025-07-08 14:06:00 | 974.1 | 974.1 | 974.1 | 974.1 | 900 |
| 2025-07-08 14:05:00 | 974.3 | 974.9 | 974.3 | 974.9 | 1800 |
| 2025-07-08 14:04:00 | 975.4 | 975.4 | 974.8 | 974.8 | 3600 |
| 2025-07-08 14:03:00 | 975.0 | 975.35 | 975.0 | 975.35 | 1800 |
| 2025-07-08 14:02:00 | 975.4 | 975.4 | 975.4 | 975.4 | 900 |
| 2025-07-08 14:01:00 | 975.55 | 975.55 | 975.4 | 975.4 | 2700 |
| 2025-07-08 14:00:00 | 974.9 | 975.65 | 974.9 | 975.65 | 4500 |
| 2025-07-08 13:59:00 | 975.65 | 975.65 | 975.65 | 975.65 | 900 |
| 2025-07-08 13:58:00 | 973.9 | 975.95 | 972.95 | 974.9 | 18000 |
| 2025-07-08 13:57:00 | 973.8 | 973.9 | 973.8 | 973.9 | 2700 |
| 2025-07-08 13:56:00 | 973.05 | 973.6 | 973.05 | 973.6 | 8100 |
| 2025-07-08 13:55:00 | 973.2 | 973.2 | 973.1 | 973.1 | 2700 |
| 2025-07-08 13:54:00 | 973.25 | 973.25 | 973.25 | 973.25 | 900 |
| 2025-07-08 13:53:00 | 972.85 | 972.85 | 972.6 | 972.6 | 3600 |
| 2025-07-08 13:52:00 | 972.7 | 972.7 | 972.7 | 972.7 | 900 |
| 2025-07-08 13:51:00 | 971.0 | 972.25 | 971.0 | 972.0 | 9000 |
| 2025-07-08 13:50:00 | 971.05 | 971.55 | 970.1 | 971.55 | 95400 |