NSE: ZYDUSLIFE | Series: EQ
-
LTP
971.55
-14.05 (-1.43 %) -
Open
990.10
968.05 -
High
990.95
989.00 -
Low
970.30
965.00 -
Close
973.50
985.60 -
52W High
1,088.85
30 Sep, 2024 -
52W Low
933.00
12 Nov, 2024
Upper Circuit: 1,084.16
Lower Circuit: 887.04
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 990.10 | 990.95 | 970.30 | 971.55 | 973.50 | -12.10 | -1.23 | 1,088.85 | 933.00 | 910,631 | 89.41 Crore | 43,560 |
| 19 Dec, 2024 | 968.05 | 989.00 | 965.00 | 988.40 | 985.60 | 6.05 | 0.62 | 1,088.85 | 933.00 | 1,389,401 | 136.71 Crore | 33,204 |
| 18 Dec, 2024 | 969.90 | 984.00 | 968.30 | 978.90 | 979.55 | 9.65 | 0.99 | 1,088.85 | 933.00 | 806,464 | 78.94 Crore | 39,118 |
| 17 Dec, 2024 | 989.45 | 991.10 | 966.90 | 967.00 | 969.90 | -17.85 | -1.81 | 1,088.85 | 933.00 | 769,906 | 75.05 Crore | 29,925 |
| 16 Dec, 2024 | 981.50 | 991.00 | 975.55 | 987.00 | 987.75 | 9.25 | 0.95 | 1,088.85 | 933.00 | 459,731 | 45.25 Crore | 24,342 |
| 13 Dec, 2024 | 981.00 | 981.45 | 955.05 | 977.00 | 978.50 | 2.00 | 0.2 | 1,088.85 | 933.00 | 650,878 | 63.08 Crore | 28,414 |
| 12 Dec, 2024 | 990.00 | 991.00 | 972.15 | 973.70 | 976.50 | -9.95 | -1.01 | 1,088.85 | 933.00 | 863,825 | 84.59 Crore | 28,246 |
| 11 Dec, 2024 | 977.95 | 993.50 | 975.00 | 986.20 | 986.45 | 12.25 | 1.26 | 1,088.85 | 933.00 | 591,808 | 58.45 Crore | 36,831 |
| 10 Dec, 2024 | 983.95 | 986.20 | 971.00 | 973.80 | 974.20 | -8.25 | -0.84 | 1,088.85 | 933.00 | 664,912 | 64.96 Crore | 44,574 |
| 09 Dec, 2024 | 995.10 | 1,000.00 | 981.00 | 985.00 | 982.45 | -12.65 | -1.27 | 1,088.85 | 933.00 | 1,191,543 | 118.19 Crore | 41,282 |
| 06 Dec, 2024 | 986.00 | 996.65 | 972.00 | 995.00 | 995.10 | 17.10 | 1.75 | 1,088.85 | 933.00 | 749,783 | 74.11 Crore | 33,397 |
| 05 Dec, 2024 | 978.10 | 980.00 | 961.55 | 980.00 | 978.00 | 7.65 | 0.79 | 1,088.85 | 933.00 | 697,437 | 67.86 Crore | 37,297 |
| 04 Dec, 2024 | 982.95 | 985.95 | 967.30 | 969.40 | 970.35 | -11.75 | -1.2 | 1,088.85 | 933.00 | 1,385,360 | 134.71 Crore | 55,859 |
| 03 Dec, 2024 | 976.95 | 987.45 | 973.30 | 980.20 | 982.10 | 7.55 | 0.77 | 1,088.85 | 933.00 | 1,290,594 | 126.88 Crore | 50,253 |
| 02 Dec, 2024 | 965.95 | 976.50 | 962.45 | 974.80 | 974.55 | 8.60 | 0.89 | 1,088.85 | 933.00 | 1,305,207 | 126.65 Crore | 47,972 |
| 29 Nov, 2024 | 950.85 | 972.75 | 949.35 | 965.20 | 965.95 | 17.25 | 1.82 | 1,088.85 | 933.00 | 1,151,163 | 111.17 Crore | 49,421 |
| 28 Nov, 2024 | 950.00 | 954.95 | 945.00 | 951.85 | 948.70 | -2.25 | -0.24 | 1,088.85 | 933.00 | 498,416 | 47.31 Crore | 39,159 |
| 27 Nov, 2024 | 955.00 | 959.95 | 949.40 | 950.00 | 950.95 | -2.05 | -0.22 | 1,088.85 | 933.00 | 495,683 | 47.24 Crore | 26,029 |
| 26 Nov, 2024 | 964.95 | 969.90 | 950.85 | 950.85 | 953.00 | -11.35 | -1.18 | 1,088.85 | 933.00 | 428,465 | 41.13 Crore | 26,878 |
| 25 Nov, 2024 | 955.15 | 969.05 | 946.20 | 964.90 | 964.35 | 15.30 | 1.61 | 1,088.85 | 933.00 | 2,656,504 | 255.53 Crore | 58,421 |