Price Data Selection & Download
Zydus Wellness Share Price All Time Records & Statistics (Nov 2009 - May 2026)
4077 daily OHLCV records on NSE from Nov. 2009 to May 2026. For live price, key ratios and fundamentals, see Zydus Wellness share price chart.
Share Price All Time High
₹2625.00
September 16, 2025
NSE Exchange
Share Price All Time Low
₹195.10
November 16, 2009
NSE Exchange
Highest Volume Trading Day
48,286,539
March 13, 2026 • ₹404.25
NSE Exchange
Share Price History Data (Nov 2009 - May 2026)
ZYDUSWELL daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹481.45 | ₹512.00 | ₹480.30 | ₹507.05 | 880,332 |
| 2026-05-27 | ₹485.40 | ₹487.90 | ₹480.00 | ₹481.45 | 205,276 |
| 2026-05-26 | ₹485.05 | ₹494.85 | ₹480.00 | ₹481.05 | 295,520 |
| 2026-05-25 | ₹496.00 | ₹498.20 | ₹484.55 | ₹486.25 | 220,734 |
| 2026-05-22 | ₹499.10 | ₹499.10 | ₹487.20 | ₹490.40 | 237,056 |
| 2026-05-21 | ₹511.05 | ₹512.90 | ₹491.05 | ₹493.70 | 470,484 |
| 2026-05-20 | ₹510.00 | ₹522.80 | ₹502.30 | ₹512.55 | 587,114 |
| 2026-05-19 | ₹495.60 | ₹513.25 | ₹483.10 | ₹509.10 | 649,868 |
| 2026-05-18 | ₹502.30 | ₹504.10 | ₹484.95 | ₹495.65 | 870,456 |
| 2026-05-15 | ₹507.00 | ₹516.95 | ₹495.30 | ₹502.15 | 297,132 |
| 2026-05-14 | ₹520.70 | ₹523.60 | ₹502.20 | ₹507.60 | 324,988 |
| 2026-05-13 | ₹507.00 | ₹517.95 | ₹506.50 | ₹515.35 | 298,980 |
| 2026-05-12 | ₹516.45 | ₹542.00 | ₹501.10 | ₹506.65 | 2,241,909 |
| 2026-05-11 | ₹520.50 | ₹528.00 | ₹508.60 | ₹512.05 | 591,676 |
| 2026-05-08 | ₹504.25 | ₹523.05 | ₹501.55 | ₹517.50 | 464,842 |
| 2026-05-07 | ₹514.00 | ₹520.00 | ₹501.40 | ₹503.75 | 293,968 |
| 2026-05-06 | ₹503.15 | ₹511.95 | ₹501.55 | ₹508.05 | 300,820 |
| 2026-05-05 | ₹509.50 | ₹513.40 | ₹500.10 | ₹503.80 | 264,530 |
| 2026-05-04 | ₹515.00 | ₹516.00 | ₹506.55 | ₹509.50 | 416,518 |
| 2026-04-30 | ₹502.85 | ₹516.00 | ₹492.80 | ₹508.55 | 694,003 |
| 2026-04-29 | ₹491.90 | ₹502.00 | ₹486.30 | ₹500.45 | 378,616 |
| 2026-04-28 | ₹492.75 | ₹495.00 | ₹483.55 | ₹489.50 | 266,502 |
| 2026-04-27 | ₹481.00 | ₹496.45 | ₹477.10 | ₹492.75 | 584,936 |
| 2026-04-24 | ₹499.00 | ₹504.20 | ₹481.20 | ₹490.85 | 429,201 |
| 2026-04-23 | ₹503.25 | ₹514.90 | ₹496.55 | ₹498.85 | 524,513 |
| 2026-04-22 | ₹511.30 | ₹513.45 | ₹501.70 | ₹503.25 | 402,359 |
| 2026-04-21 | ₹502.85 | ₹534.35 | ₹500.50 | ₹506.70 | 3,954,559 |
| 2026-04-20 | ₹503.85 | ₹503.85 | ₹491.00 | ₹499.45 | 390,666 |
| 2026-04-17 | ₹502.50 | ₹522.00 | ₹493.20 | ₹499.25 | 900,650 |
| 2026-04-16 | ₹509.00 | ₹514.45 | ₹497.15 | ₹502.30 | 744,608 |
| 2026-04-15 | ₹518.95 | ₹524.25 | ₹505.15 | ₹509.65 | 1,612,132 |
| 2026-04-13 | ₹489.00 | ₹552.40 | ₹489.00 | ₹517.80 | 29,097,398 |
| 2026-04-10 | ₹489.50 | ₹497.25 | ₹483.05 | ₹489.75 | 385,399 |
| 2026-04-09 | ₹481.90 | ₹493.80 | ₹478.30 | ₹489.50 | 679,380 |
| 2026-04-08 | ₹504.00 | ₹507.15 | ₹472.00 | ₹481.90 | 2,169,903 |
| 2026-04-07 | ₹502.00 | ₹513.60 | ₹490.00 | ₹496.60 | 3,149,468 |
| 2026-04-06 | ₹447.55 | ₹527.65 | ₹447.25 | ₹509.35 | 28,657,788 |
| 2026-04-02 | ₹430.00 | ₹449.00 | ₹420.30 | ₹443.05 | 312,212 |
| 2026-04-01 | ₹445.00 | ₹445.00 | ₹431.10 | ₹435.75 | 194,848 |
| 2026-03-30 | ₹442.10 | ₹442.15 | ₹423.00 | ₹426.35 | 334,233 |
| 2026-03-27 | ₹451.00 | ₹462.00 | ₹433.85 | ₹446.10 | 1,227,688 |
| 2026-03-25 | ₹440.00 | ₹470.00 | ₹428.80 | ₹457.95 | 501,735 |
| 2026-03-24 | ₹421.00 | ₹444.00 | ₹417.25 | ₹440.55 | 731,568 |
| 2026-03-23 | ₹415.00 | ₹418.45 | ₹404.25 | ₹414.45 | 272,662 |
| 2026-03-20 | ₹414.50 | ₹429.00 | ₹412.15 | ₹424.65 | 620,030 |
| 2026-03-19 | ₹420.00 | ₹430.00 | ₹411.00 | ₹414.50 | 459,435 |
| 2026-03-18 | ₹420.00 | ₹434.90 | ₹420.00 | ₹429.35 | 1,061,178 |
| 2026-03-17 | ₹425.80 | ₹439.80 | ₹412.00 | ₹422.00 | 2,465,422 |
| 2026-03-16 | ₹418.00 | ₹439.45 | ₹405.00 | ₹425.70 | 24,721,330 |
| 2026-03-13 | ₹387.00 | ₹450.65 | ₹383.40 | ₹404.25 | 48,286,539 |
| 2026-03-12 | ₹388.60 | ₹390.65 | ₹376.90 | ₹388.90 | 63,154 |
| 2026-03-11 | ₹378.65 | ₹389.80 | ₹378.65 | ₹384.30 | 69,641 |
| 2026-03-10 | ₹376.50 | ₹381.45 | ₹374.25 | ₹378.65 | 65,082 |
| 2026-03-09 | ₹374.00 | ₹376.00 | ₹367.95 | ₹373.50 | 134,200 |
| 2026-03-06 | ₹381.00 | ₹386.60 | ₹380.00 | ₹381.20 | 67,849 |
| 2026-03-05 | ₹379.25 | ₹385.90 | ₹375.10 | ₹383.00 | 77,580 |
| 2026-03-04 | ₹378.40 | ₹382.50 | ₹371.30 | ₹377.10 | 131,836 |
| 2026-03-02 | ₹367.60 | ₹384.15 | ₹367.55 | ₹378.95 | 172,585 |
| 2026-02-27 | ₹386.70 | ₹389.10 | ₹378.10 | ₹384.90 | 257,971 |
| 2026-02-26 | ₹393.95 | ₹396.50 | ₹382.35 | ₹384.85 | 162,847 |
| 2026-02-25 | ₹401.80 | ₹402.45 | ₹390.00 | ₹393.70 | 87,399 |
| 2026-02-24 | ₹406.65 | ₹406.65 | ₹395.00 | ₹399.00 | 69,035 |
| 2026-02-23 | ₹400.05 | ₹410.95 | ₹399.40 | ₹406.65 | 92,099 |
| 2026-02-20 | ₹400.30 | ₹401.35 | ₹394.05 | ₹399.25 | 80,027 |
| 2026-02-19 | ₹402.75 | ₹404.60 | ₹397.20 | ₹400.30 | 84,428 |
| 2026-02-18 | ₹405.00 | ₹407.75 | ₹400.15 | ₹401.75 | 79,461 |
| 2026-02-17 | ₹402.00 | ₹407.05 | ₹399.25 | ₹405.60 | 76,389 |
| 2026-02-16 | ₹407.30 | ₹407.30 | ₹397.20 | ₹400.80 | 82,373 |
| 2026-02-13 | ₹406.55 | ₹410.00 | ₹396.80 | ₹407.30 | 88,266 |
| 2026-02-12 | ₹416.45 | ₹416.45 | ₹404.00 | ₹406.55 | 101,783 |
| 2026-02-11 | ₹416.65 | ₹418.75 | ₹410.15 | ₹413.95 | 88,389 |
| 2026-02-10 | ₹411.90 | ₹418.05 | ₹407.20 | ₹416.70 | 160,190 |
| 2026-02-09 | ₹388.60 | ₹409.00 | ₹386.60 | ₹407.15 | 369,553 |
| 2026-02-06 | ₹392.45 | ₹395.05 | ₹386.00 | ₹388.60 | 153,091 |
| 2026-02-05 | ₹400.00 | ₹402.00 | ₹390.45 | ₹392.45 | 208,097 |
| 2026-02-04 | ₹420.00 | ₹421.40 | ₹399.30 | ₹401.25 | 371,625 |
| 2026-02-03 | ₹442.80 | ₹447.00 | ₹414.20 | ₹418.90 | 1,075,805 |
| 2026-02-02 | ₹440.20 | ₹442.05 | ₹422.55 | ₹435.10 | 106,399 |
| 2026-02-01 | ₹451.90 | ₹451.90 | ₹436.85 | ₹440.20 | 45,667 |
| 2026-01-30 | ₹420.50 | ₹451.90 | ₹420.40 | ₹448.30 | 162,338 |
| 2026-01-29 | ₹423.35 | ₹433.50 | ₹417.95 | ₹431.20 | 131,491 |
| 2026-01-28 | ₹421.20 | ₹426.85 | ₹416.30 | ₹423.35 | 110,500 |
| 2026-01-27 | ₹418.00 | ₹431.00 | ₹413.05 | ₹420.30 | 183,478 |
| 2026-01-23 | ₹431.95 | ₹432.40 | ₹416.80 | ₹418.55 | 73,242 |
| 2026-01-22 | ₹425.70 | ₹435.00 | ₹425.40 | ₹431.70 | 103,170 |
| 2026-01-21 | ₹418.80 | ₹429.70 | ₹410.15 | ₹425.40 | 157,978 |
| 2026-01-20 | ₹425.20 | ₹426.85 | ₹413.55 | ₹416.70 | 194,843 |
| 2026-01-19 | ₹439.70 | ₹440.00 | ₹420.00 | ₹425.25 | 216,032 |
| 2026-01-16 | ₹446.00 | ₹448.70 | ₹433.30 | ₹439.70 | 127,170 |
| 2026-01-14 | ₹439.00 | ₹445.00 | ₹432.65 | ₹443.80 | 105,709 |
| 2026-01-13 | ₹442.95 | ₹446.25 | ₹436.70 | ₹441.55 | 86,593 |
| 2026-01-12 | ₹444.85 | ₹444.85 | ₹430.50 | ₹441.30 | 169,140 |
| 2026-01-09 | ₹454.45 | ₹454.45 | ₹441.00 | ₹444.85 | 137,251 |
| 2026-01-08 | ₹469.00 | ₹471.00 | ₹447.60 | ₹454.50 | 195,297 |
| 2026-01-07 | ₹478.00 | ₹486.80 | ₹465.45 | ₹473.80 | 235,543 |
| 2026-01-06 | ₹482.70 | ₹486.00 | ₹471.25 | ₹478.40 | 171,702 |
| 2026-01-05 | ₹470.00 | ₹485.35 | ₹466.10 | ₹482.70 | 385,349 |
| 2026-01-02 | ₹465.50 | ₹475.25 | ₹453.50 | ₹471.50 | 566,201 |
| 2026-01-01 | ₹457.90 | ₹483.40 | ₹455.40 | ₹464.25 | 1,853,302 |
Zydus Wellness Share Price Performance Analysis (Nov 2009 - May 2026)
ZYDUSWELL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+9.22%
₹464.25 → ₹507.05
Year to Date
Price Volatility
10.03%
Low Volatility
Year to Date
Average Daily Volume
1,778,912
Year to Date Average
NSE Exchange
Zydus Wellness Share Price History – Frequently Asked Questions
Common questions about ZYDUSWELL historical data and records. Examine ZYDUSWELL earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Zydus Wellness (ZYDUSWELL)?
The all-time high share price of Zydus Wellness was ₹2625.0 recorded on September 16, 2025 on the NSE exchange.
What is the all-time low share price of Zydus Wellness (ZYDUSWELL)?
The all-time low share price of Zydus Wellness was ₹195.1 recorded on November 16, 2009 on the NSE exchange.
How can I download ZYDUSWELL historical share price data?
You can download Zydus Wellness 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 ZYDUSWELL shares?
The highest trading volume day for Zydus Wellness was 48,286,539 shares traded on March 13, 2026 on the NSE exchange, with share price at ₹404.25.