ZYDUSLIFE.BOZYDUSLIFE.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $901.05 | $901.10 | $881.80 | $884.00 | 17,983 |
| 1/13/2026 | $897.15 | $902.65 | $886.15 | $900.25 | 13,090 |
| 1/12/2026 | $890.00 | $897.90 | $880.50 | $895.00 | 33,627 |
| 1/9/2026 | $905.65 | $913.00 | $890.55 | $894.95 | 34,295 |
| 1/8/2026 | $927.30 | $929.90 | $905.85 | $907.60 | 11,580 |
| 1/7/2026 | $926.70 | $940.95 | $923.10 | $927.20 | 31,103 |
| 1/6/2026 | $921.90 | $932.90 | $918.00 | $931.25 | 9,952 |
| 1/5/2026 | $916.85 | $924.75 | $911.50 | $921.80 | 10,642 |
| 1/2/2026 | $916.00 | $917.90 | $912.15 | $916.50 | 10,869 |
| 1/1/2026 | $918.00 | $920.70 | $907.25 | $914.50 | 20,342 |
| 12/31/2025 | $904.30 | $915.95 | $902.55 | $914.65 | 14,910 |
| 12/30/2025 | $904.30 | $905.80 | $897.00 | $901.30 | 13,691 |
| 12/29/2025 | $909.65 | $912.00 | $902.00 | $904.00 | 11,802 |
| 12/26/2025 | $933.40 | $933.40 | $909.15 | $911.50 | 11,812 |
| 12/24/2025 | $937.95 | $937.95 | $915.30 | $917.45 | 28,468 |
| 12/23/2025 | $917.25 | $932.00 | $915.30 | $928.10 | 22,460 |
| 12/22/2025 | $920.40 | $928.40 | $917.00 | $918.20 | 21,915 |
| 12/19/2025 | $914.00 | $929.75 | $911.40 | $919.85 | 28,306 |
| 12/18/2025 | $911.05 | $918.00 | $909.50 | $913.85 | 19,869 |
| 12/17/2025 | $918.50 | $920.30 | $914.75 | $918.35 | 6,263 |
| 12/16/2025 | $931.55 | $931.55 | $912.00 | $913.90 | 17,879 |
| 12/15/2025 | $929.05 | $929.05 | $916.35 | $921.25 | 14,691 |
| 12/12/2025 | $923.50 | $932.00 | $923.50 | $929.05 | 9,051 |
| 12/11/2025 | $919.05 | $927.00 | $919.05 | $922.45 | 21,926 |
| 12/10/2025 | $934.45 | $937.00 | $919.00 | $923.70 | 10,102 |
| 12/9/2025 | $928.85 | $928.85 | $912.75 | $919.90 | 12,102 |
| 12/8/2025 | $929.00 | $939.05 | $920.30 | $924.35 | 31,988 |
| 12/5/2025 | $934.55 | $936.60 | $929.50 | $931.45 | 10,837 |
| 12/4/2025 | $936.55 | $944.10 | $933.00 | $935.20 | 22,342 |
| 12/3/2025 | $942.40 | $947.25 | $930.65 | $935.90 | 23,932 |
| 12/2/2025 | $930.90 | $944.80 | $930.90 | $942.40 | 11,190 |
| 12/1/2025 | $944.95 | $944.95 | $930.90 | $936.40 | 11,861 |
| 11/28/2025 | $945.10 | $947.15 | $936.50 | $942.25 | 46,435 |
| 11/27/2025 | $943.65 | $949.25 | $929.20 | $937.25 | 11,491 |
| 11/26/2025 | $939.55 | $944.00 | $931.65 | $940.45 | 19,914 |
| 11/25/2025 | $927.25 | $935.00 | $922.80 | $927.50 | 7,247 |
| 11/24/2025 | $927.00 | $930.40 | $921.05 | $926.60 | 41,733 |
| 11/21/2025 | $930.00 | $930.15 | $921.00 | $924.50 | 21,006 |
| 11/19/2025 | $935.05 | $935.10 | $926.55 | $930.40 | 11,697 |
| 11/18/2025 | $940.05 | $940.05 | $926.80 | $928.25 | 9,386 |
| 11/17/2025 | $949.00 | $949.00 | $932.85 | $934.30 | 32,504 |
| 11/14/2025 | $950.65 | $952.60 | $939.65 | $943.95 | 25,664 |
| 11/13/2025 | $959.45 | $959.45 | $940.20 | $944.20 | 8,582 |
| 11/12/2025 | $938.05 | $957.50 | $938.05 | $951.20 | 13,573 |
| 11/11/2025 | $948.35 | $948.35 | $935.60 | $938.05 | 11,995 |
| 11/10/2025 | $952.40 | $954.30 | $942.20 | $947.05 | 15,238 |
| 11/7/2025 | $939.45 | $945.80 | $927.00 | $943.80 | 17,982 |
| 11/6/2025 | $985.95 | $985.95 | $933.05 | $936.25 | 166,107 |
| 11/4/2025 | $981.70 | $987.35 | $968.80 | $972.85 | 19,334 |
| 11/3/2025 | $969.95 | $983.00 | $969.95 | $980.75 | 19,989 |
| 10/31/2025 | $986.10 | $992.50 | $972.95 | $974.50 | 24,848 |
| 10/30/2025 | $1005.00 | $1005.00 | $980.10 | $986.30 | 23,357 |
| 10/29/2025 | $1001.50 | $1015.15 | $999.35 | $1001.80 | 104,017 |
| 10/28/2025 | $1010.75 | $1017.05 | $997.50 | $1001.35 | 14,809 |
| 10/27/2025 | $1006.05 | $1014.85 | $1003.50 | $1013.85 | 23,006 |
| 10/24/2025 | $1000.20 | $1008.95 | $991.80 | $1005.65 | 13,215 |
| 10/23/2025 | $1011.00 | $1012.50 | $1002.70 | $1007.80 | 58,469 |
| 10/21/2025 | $1014.95 | $1014.95 | $996.60 | $999.90 | 6,513 |
| 10/20/2025 | $985.65 | $1007.60 | $985.65 | $1002.15 | 26,955 |
| 10/17/2025 | $977.75 | $990.70 | $977.75 | $987.30 | 33,547 |
| 10/16/2025 | $976.15 | $988.60 | $975.00 | $984.00 | 14,084 |