Price Data Selection & Download
Zydus Life Science Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5779 daily OHLCV records on NSE from Jan. 2003 to July 2026. For live price, key ratios and fundamentals, see ZYDUSLIFE share price.
Share Price All Time High
₹1324.30
August 09, 2024
NSE Exchange
Share Price All Time Low
₹6.94
May 13, 2003
NSE Exchange
Highest Volume Trading Day
34,940,619
April 08, 2020 • ₹349.85
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
ZYDUSLIFE daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹1109.00 | ₹1119.60 | ₹1099.00 | ₹1108.70 | 837,032 |
| 2026-07-23 | ₹1120.00 | ₹1129.00 | ₹1106.50 | ₹1113.80 | 907,148 |
| 2026-07-22 | ₹1138.00 | ₹1138.10 | ₹1113.00 | ₹1126.30 | 1,619,112 |
| 2026-07-21 | ₹1148.10 | ₹1149.80 | ₹1138.00 | ₹1143.10 | 622,323 |
| 2026-07-20 | ₹1140.70 | ₹1166.70 | ₹1140.70 | ₹1149.00 | 920,664 |
| 2026-07-17 | ₹1150.00 | ₹1156.70 | ₹1134.80 | ₹1143.70 | 1,240,517 |
| 2026-07-16 | ₹1160.00 | ₹1165.30 | ₹1146.00 | ₹1153.90 | 982,363 |
| 2026-07-15 | ₹1145.10 | ₹1169.70 | ₹1134.80 | ₹1156.90 | 2,033,795 |
| 2026-07-14 | ₹1127.20 | ₹1151.70 | ₹1126.60 | ₹1133.60 | 1,125,219 |
| 2026-07-13 | ₹1142.90 | ₹1155.70 | ₹1128.50 | ₹1131.30 | 1,514,991 |
| 2026-07-10 | ₹1161.60 | ₹1164.90 | ₹1145.00 | ₹1150.80 | 824,192 |
| 2026-07-09 | ₹1148.00 | ₹1171.30 | ₹1144.90 | ₹1159.00 | 986,789 |
| 2026-07-08 | ₹1146.60 | ₹1181.50 | ₹1142.20 | ₹1148.00 | 2,481,507 |
| 2026-07-07 | ₹1147.90 | ₹1168.80 | ₹1144.40 | ₹1153.00 | 1,524,274 |
| 2026-07-06 | ₹1145.00 | ₹1151.90 | ₹1131.60 | ₹1147.90 | 2,050,194 |
| 2026-07-03 | ₹1105.00 | ₹1142.90 | ₹1104.10 | ₹1140.60 | 1,862,016 |
| 2026-07-02 | ₹1114.10 | ₹1114.80 | ₹1095.10 | ₹1099.80 | 586,078 |
| 2026-07-01 | ₹1112.90 | ₹1125.90 | ₹1105.50 | ₹1109.20 | 1,005,311 |
| 2026-06-30 | ₹1122.20 | ₹1128.50 | ₹1110.00 | ₹1112.60 | 1,698,514 |
| 2026-06-29 | ₹1104.70 | ₹1125.30 | ₹1099.00 | ₹1121.30 | 1,976,891 |
| 2026-06-25 | ₹1100.00 | ₹1113.30 | ₹1096.30 | ₹1101.40 | 1,182,386 |
| 2026-06-24 | ₹1120.40 | ₹1126.00 | ₹1095.90 | ₹1099.30 | 1,490,617 |
| 2026-06-23 | ₹1094.00 | ₹1124.50 | ₹1087.30 | ₹1112.20 | 2,429,505 |
| 2026-06-22 | ₹1070.50 | ₹1088.20 | ₹1064.60 | ₹1085.50 | 1,104,733 |
| 2026-06-19 | ₹1074.40 | ₹1083.00 | ₹1065.00 | ₹1070.80 | 887,232 |
| 2026-06-18 | ₹1061.50 | ₹1082.50 | ₹1060.60 | ₹1074.40 | 1,319,818 |
| 2026-06-17 | ₹1069.90 | ₹1077.80 | ₹1053.80 | ₹1061.40 | 2,497,044 |
| 2026-06-16 | ₹1088.90 | ₹1091.60 | ₹1072.40 | ₹1078.70 | 1,049,320 |
| 2026-06-15 | ₹1110.00 | ₹1112.10 | ₹1086.00 | ₹1088.10 | 1,138,903 |
| 2026-06-12 | ₹1113.20 | ₹1118.00 | ₹1101.70 | ₹1104.70 | 872,151 |
| 2026-06-11 | ₹1095.00 | ₹1110.40 | ₹1091.20 | ₹1105.90 | 728,343 |
| 2026-06-10 | ₹1109.50 | ₹1119.80 | ₹1095.10 | ₹1098.30 | 598,159 |
| 2026-06-09 | ₹1087.60 | ₹1111.00 | ₹1085.50 | ₹1105.60 | 1,299,872 |
| 2026-06-08 | ₹1080.10 | ₹1100.00 | ₹1076.20 | ₹1087.60 | 830,212 |
| 2026-06-05 | ₹1085.10 | ₹1097.00 | ₹1082.20 | ₹1089.00 | 919,205 |
| 2026-06-04 | ₹1070.00 | ₹1098.00 | ₹1063.10 | ₹1084.60 | 1,016,000 |
| 2026-06-03 | ₹1078.10 | ₹1081.10 | ₹1048.90 | ₹1076.60 | 1,403,453 |
| 2026-06-02 | ₹1082.00 | ₹1091.10 | ₹1061.10 | ₹1078.30 | 1,928,305 |
| 2026-06-01 | ₹1081.00 | ₹1108.90 | ₹1071.80 | ₹1091.20 | 2,045,714 |
| 2026-05-29 | ₹1096.45 | ₹1115.50 | ₹1071.20 | ₹1077.70 | 4,588,161 |
| 2026-05-27 | ₹1078.60 | ₹1088.90 | ₹1074.25 | ₹1085.80 | 2,116,567 |
| 2026-05-26 | ₹1074.00 | ₹1083.25 | ₹1066.35 | ₹1079.05 | 1,948,614 |
| 2026-05-25 | ₹1049.80 | ₹1075.00 | ₹1041.50 | ₹1072.95 | 2,355,182 |
| 2026-05-22 | ₹1041.00 | ₹1047.45 | ₹1036.80 | ₹1038.95 | 1,296,117 |
| 2026-05-21 | ₹1054.00 | ₹1054.00 | ₹1030.05 | ₹1036.45 | 1,920,511 |
| 2026-05-20 | ₹1066.15 | ₹1093.65 | ₹1038.05 | ₹1040.85 | 13,503,459 |
| 2026-05-19 | ₹995.00 | ₹1048.00 | ₹995.00 | ₹1018.90 | 5,876,623 |
| 2026-05-18 | ₹1010.00 | ₹1010.00 | ₹987.85 | ₹991.10 | 1,296,063 |
| 2026-05-15 | ₹999.05 | ₹1018.80 | ₹993.00 | ₹1011.70 | 1,996,110 |
| 2026-05-14 | ₹968.00 | ₹997.00 | ₹961.10 | ₹991.70 | 4,595,018 |
| 2026-05-13 | ₹928.60 | ₹944.15 | ₹925.10 | ₹939.25 | 680,562 |
| 2026-05-12 | ₹960.10 | ₹963.95 | ₹928.60 | ₹930.65 | 720,954 |
| 2026-05-11 | ₹940.00 | ₹962.00 | ₹927.00 | ₹956.95 | 977,515 |
| 2026-05-08 | ₹938.05 | ₹953.00 | ₹935.55 | ₹940.05 | 644,125 |
| 2026-05-07 | ₹945.00 | ₹945.45 | ₹936.25 | ₹940.30 | 488,635 |
| 2026-05-06 | ₹919.10 | ₹943.90 | ₹915.00 | ₹938.80 | 1,506,636 |
| 2026-05-05 | ₹897.30 | ₹918.00 | ₹897.00 | ₹912.25 | 405,008 |
| 2026-05-04 | ₹895.00 | ₹905.00 | ₹893.15 | ₹902.35 | 382,316 |
| 2026-04-30 | ₹910.90 | ₹915.40 | ₹890.40 | ₹891.90 | 986,154 |
| 2026-04-29 | ₹915.00 | ₹922.00 | ₹908.65 | ₹910.85 | 590,232 |
| 2026-04-28 | ₹925.00 | ₹925.00 | ₹905.00 | ₹911.30 | 1,542,977 |
| 2026-04-27 | ₹929.60 | ₹953.90 | ₹922.30 | ₹939.65 | 1,176,377 |
| 2026-04-24 | ₹948.00 | ₹951.75 | ₹922.55 | ₹927.40 | 701,337 |
| 2026-04-23 | ₹927.00 | ₹962.90 | ₹921.70 | ₹946.35 | 1,693,451 |
| 2026-04-22 | ₹926.00 | ₹933.50 | ₹922.05 | ₹929.90 | 290,532 |
| 2026-04-21 | ₹936.00 | ₹937.00 | ₹926.15 | ₹928.60 | 318,304 |
| 2026-04-20 | ₹945.00 | ₹949.10 | ₹932.00 | ₹936.50 | 459,049 |
| 2026-04-17 | ₹940.00 | ₹948.00 | ₹935.00 | ₹943.95 | 504,613 |
| 2026-04-16 | ₹939.00 | ₹948.00 | ₹930.20 | ₹939.10 | 581,117 |
| 2026-04-15 | ₹925.55 | ₹938.00 | ₹919.00 | ₹936.05 | 516,172 |
| 2026-04-13 | ₹902.70 | ₹930.50 | ₹893.40 | ₹922.40 | 579,363 |
| 2026-04-10 | ₹907.05 | ₹917.00 | ₹900.00 | ₹915.40 | 614,336 |
| 2026-04-09 | ₹891.20 | ₹909.90 | ₹888.55 | ₹902.25 | 705,255 |
| 2026-04-08 | ₹897.00 | ₹897.00 | ₹879.55 | ₹891.55 | 748,386 |
| 2026-04-07 | ₹866.30 | ₹877.85 | ₹854.45 | ₹873.50 | 682,225 |
| 2026-04-06 | ₹870.00 | ₹870.00 | ₹853.05 | ₹866.30 | 519,512 |
| 2026-04-02 | ₹860.00 | ₹866.00 | ₹835.50 | ₹864.25 | 1,013,019 |
| 2026-04-01 | ₹888.00 | ₹900.00 | ₹857.10 | ₹863.20 | 768,431 |
| 2026-03-30 | ₹885.00 | ₹892.20 | ₹869.10 | ₹871.20 | 1,126,058 |
| 2026-03-27 | ₹901.95 | ₹910.40 | ₹894.00 | ₹896.70 | 940,085 |
| 2026-03-25 | ₹888.05 | ₹914.00 | ₹886.50 | ₹903.70 | 574,279 |
| 2026-03-24 | ₹879.90 | ₹888.90 | ₹865.10 | ₹886.40 | 428,190 |
| 2026-03-23 | ₹890.45 | ₹899.00 | ₹858.00 | ₹860.60 | 662,395 |
| 2026-03-20 | ₹880.20 | ₹896.00 | ₹880.20 | ₹890.50 | 424,095 |
| 2026-03-19 | ₹891.00 | ₹894.80 | ₹874.00 | ₹876.15 | 366,164 |
| 2026-03-18 | ₹891.15 | ₹905.95 | ₹889.00 | ₹899.60 | 455,746 |
| 2026-03-17 | ₹895.00 | ₹902.70 | ₹887.85 | ₹889.80 | 711,312 |
| 2026-03-16 | ₹907.10 | ₹911.90 | ₹877.10 | ₹886.90 | 726,548 |
| 2026-03-13 | ₹913.20 | ₹924.60 | ₹901.50 | ₹905.90 | 862,444 |
| 2026-03-12 | ₹918.50 | ₹926.60 | ₹909.50 | ₹916.90 | 462,276 |
| 2026-03-11 | ₹923.10 | ₹936.15 | ₹918.00 | ₹921.75 | 565,317 |
| 2026-03-10 | ₹915.00 | ₹927.00 | ₹909.00 | ₹923.10 | 549,015 |
| 2026-03-09 | ₹888.00 | ₹911.90 | ₹885.10 | ₹908.85 | 482,098 |
| 2026-03-06 | ₹914.65 | ₹919.50 | ₹905.80 | ₹913.05 | 456,550 |
| 2026-03-05 | ₹900.00 | ₹918.00 | ₹898.10 | ₹914.65 | 465,436 |
| 2026-03-04 | ₹894.00 | ₹903.90 | ₹889.00 | ₹896.90 | 1,277,388 |
| 2026-03-02 | ₹893.65 | ₹911.45 | ₹893.00 | ₹906.90 | 518,652 |
| 2026-02-27 | ₹939.90 | ₹939.90 | ₹916.55 | ₹921.70 | 1,044,991 |
| 2026-02-26 | ₹928.00 | ₹947.55 | ₹922.25 | ₹938.50 | 1,436,917 |
| 2026-02-25 | ₹903.50 | ₹921.00 | ₹902.10 | ₹919.65 | 564,586 |
| 2026-02-24 | ₹902.05 | ₹907.00 | ₹899.10 | ₹903.85 | 369,018 |
| 2026-02-23 | ₹906.95 | ₹910.05 | ₹900.00 | ₹907.95 | 354,284 |
| 2026-02-20 | ₹905.80 | ₹908.00 | ₹898.30 | ₹900.75 | 531,745 |
| 2026-02-19 | ₹919.75 | ₹919.75 | ₹900.30 | ₹902.40 | 736,002 |
| 2026-02-18 | ₹910.00 | ₹912.90 | ₹900.20 | ₹910.05 | 291,236 |
| 2026-02-17 | ₹910.00 | ₹914.15 | ₹903.55 | ₹906.65 | 234,313 |
| 2026-02-16 | ₹905.00 | ₹916.45 | ₹905.00 | ₹910.45 | 438,645 |
| 2026-02-13 | ₹920.95 | ₹923.40 | ₹897.30 | ₹904.70 | 474,515 |
| 2026-02-12 | ₹900.30 | ₹926.20 | ₹896.05 | ₹920.95 | 1,614,220 |
| 2026-02-11 | ₹888.90 | ₹899.80 | ₹882.00 | ₹898.30 | 843,961 |
| 2026-02-10 | ₹920.00 | ₹920.00 | ₹884.30 | ₹887.30 | 2,273,207 |
| 2026-02-09 | ₹897.45 | ₹933.35 | ₹884.00 | ₹923.45 | 2,082,620 |
| 2026-02-06 | ₹905.00 | ₹905.00 | ₹884.00 | ₹888.15 | 492,792 |
| 2026-02-05 | ₹909.25 | ₹910.00 | ₹896.60 | ₹905.00 | 419,002 |
| 2026-02-04 | ₹905.20 | ₹912.50 | ₹898.65 | ₹905.25 | 495,453 |
| 2026-02-03 | ₹901.00 | ₹916.85 | ₹895.25 | ₹902.90 | 1,050,230 |
| 2026-02-02 | ₹876.30 | ₹882.00 | ₹863.65 | ₹879.65 | 405,651 |
| 2026-02-01 | ₹881.00 | ₹897.00 | ₹875.95 | ₹878.10 | 173,242 |
| 2026-01-30 | ₹884.25 | ₹896.15 | ₹882.45 | ₹885.30 | 662,055 |
| 2026-01-29 | ₹893.00 | ₹894.00 | ₹881.15 | ₹890.70 | 403,045 |
| 2026-01-28 | ₹892.50 | ₹899.20 | ₹886.45 | ₹896.90 | 313,242 |
| 2026-01-27 | ₹890.00 | ₹894.95 | ₹879.90 | ₹893.35 | 490,213 |
| 2026-01-23 | ₹886.50 | ₹897.15 | ₹880.00 | ₹882.00 | 460,331 |
| 2026-01-22 | ₹876.25 | ₹888.00 | ₹875.80 | ₹885.30 | 469,855 |
| 2026-01-21 | ₹868.00 | ₹884.00 | ₹868.00 | ₹876.25 | 902,659 |
| 2026-01-20 | ₹881.20 | ₹888.00 | ₹869.20 | ₹873.40 | 899,558 |
| 2026-01-19 | ₹868.10 | ₹882.95 | ₹855.95 | ₹881.10 | 606,193 |
| 2026-01-16 | ₹888.00 | ₹891.00 | ₹865.40 | ₹868.10 | 1,052,948 |
| 2026-01-14 | ₹900.70 | ₹902.00 | ₹881.00 | ₹883.75 | 728,209 |
| 2026-01-13 | ₹902.00 | ₹902.05 | ₹885.45 | ₹900.70 | 493,965 |
| 2026-01-12 | ₹888.00 | ₹898.30 | ₹881.00 | ₹895.05 | 424,551 |
| 2026-01-09 | ₹906.95 | ₹913.55 | ₹890.50 | ₹894.90 | 797,148 |
| 2026-01-08 | ₹928.10 | ₹930.00 | ₹905.55 | ₹907.55 | 430,365 |
| 2026-01-07 | ₹928.00 | ₹941.00 | ₹923.20 | ₹927.55 | 518,054 |
| 2026-01-06 | ₹921.95 | ₹933.10 | ₹917.75 | ₹931.05 | 450,775 |
| 2026-01-05 | ₹915.10 | ₹924.85 | ₹911.45 | ₹921.95 | 442,298 |
| 2026-01-02 | ₹918.85 | ₹918.85 | ₹912.00 | ₹916.90 | 262,095 |
| 2026-01-01 | ₹919.80 | ₹921.15 | ₹907.10 | ₹915.05 | 472,472 |
Zydus Life Science Share Price Performance Analysis (Jan 2003 - Jul 2026)
ZYDUSLIFE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+21.16%
₹915.05 → ₹1108.70
Year to Date
Price Volatility
9.93%
Low Volatility
Year to Date
Average Daily Volume
1,112,244
Year to Date Average
NSE Exchange
Zydus Life Science Share Price History – Frequently Asked Questions
Common questions about ZYDUSLIFE historical data and records.
What is the all-time high share price of Zydus Life Science (ZYDUSLIFE)?
The all-time high share price of Zydus Life Science was ₹1324.3 recorded on August 09, 2024 on the NSE exchange.
What is the all-time low share price of Zydus Life Science (ZYDUSLIFE)?
The all-time low share price of Zydus Life Science was ₹6.94 recorded on May 13, 2003 on the NSE exchange.
How can I download ZYDUSLIFE historical share price data?
You can download Zydus Life Science historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ZYDUSLIFE shares?
The highest trading volume day for Zydus Life Science was 34,940,619 shares traded on April 08, 2020 on the NSE exchange, with share price at ₹349.85.