NSE · ZYDUSWELL · stock
Zydus Wellness Limited (ZYDUSWELL) stock price history
Every NSE trading session of Zydus Wellness Limited from Nov 13, 2009 to Sep 28, 2026: 4,170 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ZYDUSWELL adjusted close, 2009 to 2026
- ₹602.50
- All time high, 2026
- ₹611.85
- 52 week high, ₹366.82 low
- 4,170
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
ZYDUSWELL key facts
- Zydus Wellness Limited (ZYDUSWELL) closed at ₹524.40 on Sep 28, 2026 on NSE.
- ZYDUSWELL's all time high close is ₹602.50, set on Jul 20, 2026; its all time low close is ₹35.65 on Nov 16, 2009.
- ZYDUSWELL's 52 week range is ₹366.82 to ₹611.85.
- ZYDUSWELL returned +8.9% over the year to Sep 28, 2026 and +12.7% over five years.
- Over ten years ZYDUSWELL returned +206%, +11.8% a year compounded.
- ZYDUSWELL's deepest drawdown was -55.1% from Jul 14, 2011 to Mar 16, 2012.
- DataCedar holds 4,170 daily sessions of ZYDUSWELL history from Nov 13, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ZYDUSWELL price chart, 2009 to 2026
ZYDUSWELL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.4% |
| 3 months | +1.4% |
| 6 months | +17.8% |
| Year to date | +23.9% |
| 1 year | +8.9% |
| 3 years | +68.8% |
| 5 years | +12.7% |
| 10 years | +206.3% |
| Since Nov 13, 2009 | +1,342% |
| Compound annual growth, 16.9 years | +17.1% |
ZYDUSWELL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹602.50 on Jul 20, 2026
- All time low close
- ₹35.65 on Nov 16, 2009
- 52 week high
- ₹611.85 on Jul 20, 2026
- 52 week low
- ₹366.82 on Mar 2, 2026
- Deepest drawdown
- -55.1% from Jul 14, 2011 to Mar 16, 2012, recovered Jul 18, 2013
- Best single session
- +20.0% on Dec 1, 2009
- Worst single session
- -11.1% on Nov 11, 2011
- Volatility, 1 year annualised
- 37.7%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2009
- 14.4×
- Best calendar year
- 2010, +119%
- Worst calendar year
- 2011, -34%
ZYDUSWELL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Nov 13, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹456.99 | ₹611.85 | ₹366.82 | ₹524.40 | +15.6% | 232.7M | 187 |
| 2025 | ₹394.03 | ₹529.84 | ₹297.16 | ₹453.69 | +15.7% | 88.2M | 249 |
| 2024 | ₹336.15 | ₹494.33 | ₹285.93 | ₹392.29 | +17.5% | 57.5M | 246 |
| 2023 | ₹298.80 | ₹338.74 | ₹271.11 | ₹333.77 | +11.9% | 55.9M | 245 |
| 2022 | ₹371.02 | ₹374.81 | ₹282.06 | ₹298.16 | -19.8% | 62.7M | 248 |
| 2021 | ₹392.22 | ₹488.55 | ₹355.81 | ₹371.71 | -5.1% | 65.8M | 248 |
| 2020 | ₹286.62 | ₹403.32 | ₹215.75 | ₹391.72 | +35.9% | 54.2M | 251 |
| 2019 | ₹266.36 | ₹364.68 | ₹233.46 | ₹288.24 | +8.5% | 20.9M | 243 |
| 2018 | ₹204.14 | ₹386.74 | ₹177.92 | ₹265.73 | +31.1% | 23.5M | 246 |
| 2017 | ₹168.46 | ₹208.22 | ₹157.32 | ₹202.63 | +21.4% | 9.4M | 248 |
| 2016 | ₹163.58 | ₹178.87 | ₹120.76 | ₹166.95 | +1.2% | 17.2M | 246 |
| 2015 | ₹155.42 | ₹214.23 | ₹146.14 | ₹165.00 | +6.5% | 35.5M | 246 |
| 2014 | ₹102.43 | ₹180.66 | ₹81.75 | ₹154.95 | +51.1% | 49.7M | 244 |
| 2013 | ₹93.49 | ₹141.89 | ₹77.50 | ₹102.53 | +10.1% | 59M | 248 |
| 2012 | ₹69.84 | ₹101.96 | ₹54.94 | ₹93.16 | +31.6% | 54.9M | 245 |
| 2011 | ₹106.62 | ₹139.60 | ₹68.53 | ₹70.81 | -34.2% | 30.5M | 246 |
| 2010 | ₹49.58 | ₹116.94 | ₹44.98 | ₹107.61 | +118.6% | 94.1M | 251 |
| 2009 | ₹39.89 | ₹54.77 | ₹35.38 | ₹49.22 | n/a | 17.4M | 33 |
ZYDUSWELL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹524.40 | -1.1% |
| August 2026 | ₹530.40 | -8.2% |
| July 2026 | ₹577.55 | +0.6% |
| June 2026 | ₹574.25 | +13.5% |
| May 2026 | ₹506.04 | -0.3% |
| April 2026 | ₹507.54 | +19.3% |
| March 2026 | ₹425.50 | +10.8% |
| February 2026 | ₹384.13 | -14.1% |
| January 2026 | ₹447.41 | -1.4% |
| December 2025 | ₹453.69 | +5.6% |
| November 2025 | ₹429.59 | -9.7% |
| October 2025 | ₹475.65 | +4.2% |
About the ZYDUSWELL data
Daily bars. 4,170 sessions from Nov 13, 2009 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 13, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ZYDUSWELL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
ZYDUSWELL share price history
