NSE: ZYDUSLIFE | Series: EQ
-
LTP
900.00
8.85 (0.99 %) -
Open
949.65
870.25 -
High
949.65
895.25 -
Low
899.20
862.80 -
Close
901.90
891.15 -
52W High
1,088.85
30 Sep, 2024 -
52W Low
855.10
19 Feb, 2025
Upper Circuit: 980.27
Lower Circuit: 802.04
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 949.65 | 949.65 | 899.20 | 900.00 | 901.90 | 10.75 | 1.21 | 1,088.85 | 855.10 | 4,159,473 | 382.37 Crore | 96,097 |
| 02 Apr, 2025 | 870.25 | 895.25 | 862.80 | 891.55 | 891.15 | 13.65 | 1.56 | 1,088.85 | 855.10 | 1,068,766 | 94.16 Crore | 31,515 |
| 01 Apr, 2025 | 888.00 | 900.45 | 872.00 | 877.50 | 877.50 | -8.90 | -1 | 1,088.85 | 855.10 | 1,453,564 | 128.47 Crore | 52,185 |
| 28 Mar, 2025 | 894.90 | 900.55 | 880.55 | 885.45 | 886.40 | -4.35 | -0.49 | 1,088.85 | 855.10 | 1,244,840 | 111.02 Crore | 55,551 |
| 27 Mar, 2025 | 903.55 | 906.50 | 881.80 | 895.00 | 890.75 | -16.75 | -1.85 | 1,088.85 | 855.10 | 2,181,319 | 193.98 Crore | 68,545 |
| 26 Mar, 2025 | 907.80 | 917.45 | 903.60 | 905.00 | 907.50 | 0.15 | 0.02 | 1,088.85 | 855.10 | 1,505,932 | 137.14 Crore | 43,147 |
| 25 Mar, 2025 | 925.00 | 929.80 | 904.90 | 907.00 | 907.35 | -16.35 | -1.77 | 1,088.85 | 855.10 | 847,472 | 77.18 Crore | 34,660 |
| 24 Mar, 2025 | 918.60 | 939.50 | 917.75 | 926.00 | 923.70 | 5.10 | 0.56 | 1,088.85 | 855.10 | 1,401,513 | 130.18 Crore | 46,008 |
| 21 Mar, 2025 | 918.00 | 926.95 | 914.05 | 917.85 | 918.60 | 1.35 | 0.15 | 1,088.85 | 855.10 | 1,384,887 | 127.51 Crore | 34,259 |
| 20 Mar, 2025 | 917.90 | 924.35 | 908.00 | 918.50 | 917.25 | 7.35 | 0.81 | 1,088.85 | 855.10 | 689,231 | 63.25 Crore | 34,437 |
| 19 Mar, 2025 | 928.00 | 930.00 | 903.00 | 910.30 | 909.90 | 7.75 | 0.86 | 1,088.85 | 855.10 | 2,142,040 | 195.26 Crore | 59,285 |
| 18 Mar, 2025 | 898.00 | 905.50 | 893.80 | 904.65 | 902.15 | 9.45 | 1.06 | 1,088.85 | 855.10 | 719,728 | 64.92 Crore | 27,521 |
| 17 Mar, 2025 | 888.35 | 901.30 | 887.15 | 894.80 | 892.70 | 9.60 | 1.09 | 1,088.85 | 855.10 | 960,318 | 85.86 Crore | 32,962 |
| 13 Mar, 2025 | 895.00 | 897.20 | 880.00 | 880.00 | 883.10 | -5.15 | -0.58 | 1,088.85 | 855.10 | 312,720 | 27.78 Crore | 20,164 |
| 12 Mar, 2025 | 898.50 | 898.75 | 872.00 | 889.00 | 888.25 | -11.60 | -1.29 | 1,088.85 | 855.10 | 2,335,024 | 206.12 Crore | 53,898 |
| 11 Mar, 2025 | 888.85 | 904.90 | 882.85 | 901.50 | 899.85 | 6.15 | 0.69 | 1,088.85 | 855.10 | 559,901 | 50.32 Crore | 31,620 |
| 10 Mar, 2025 | 900.80 | 911.15 | 890.00 | 891.40 | 893.70 | -7.10 | -0.79 | 1,088.85 | 855.10 | 605,996 | 54.59 Crore | 34,396 |
| 07 Mar, 2025 | 908.10 | 915.70 | 895.30 | 902.70 | 900.80 | -6.60 | -0.73 | 1,088.85 | 855.10 | 663,269 | 60.07 Crore | 34,106 |
| 06 Mar, 2025 | 923.90 | 925.00 | 900.00 | 905.90 | 907.40 | 19.95 | 2.25 | 1,088.85 | 855.10 | 3,024,764 | 275.91 Crore | 83,717 |
| 05 Mar, 2025 | 876.00 | 889.55 | 871.20 | 887.45 | 887.45 | 15.80 | 1.81 | 1,088.85 | 855.10 | 659,121 | 58.10 Crore | 28,869 |
| 04 Mar, 2025 | 869.00 | 874.75 | 859.85 | 871.00 | 871.65 | 1.20 | 0.14 | 1,088.85 | 855.10 | 612,480 | 53.28 Crore | 43,349 |