Zydus Wellness

ZYDS
🏛️ India →
485.60
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
12:00 496.05 496.85 495.85 496.85 36.3K
12:05 495.80 495.80 494.70 495.50 12.6K
12:10 495.00 495.00 493.70 495.00 0.5K
12:15 494.60 495.40 494.30 495.40 1.1K
12:20 494.75 495.70 494.35 495.65 0.2K
12:25 495.30 496.10 494.95 495.00 0.2K
12:30 494.15 495.15 494.15 495.15 0.2K
12:35 494.20 494.90 494.20 494.75 0.1K
12:40 494.10 495.15 494.10 495.15 0.2K
12:45 495.05 495.35 494.50 495.30 0.7K
12:50 494.90 495.15 494.90 495.15 0.0K
12:55 495.15 495.15 494.20 494.20 0.3K
13:00 494.90 495.35 494.60 495.05 0.0K
13:05 495.00 495.00 494.25 494.25 0.0K
13:10 494.10 494.80 493.75 494.60 0.3K
13:15 493.80 495.10 493.80 495.10 0.6K
13:20 494.60 495.55 494.00 495.55 1.1K
13:25 495.55 495.55 494.10 494.40 0.3K
13:30 495.65 496.05 495.65 496.05 0.0K
13:35 495.85 495.85 495.20 495.55 0.2K
13:40 495.00 495.00 494.25 494.25 0.2K
13:45 494.15 496.85 494.15 496.85 2.7K
13:50 497.25 497.25 495.85 496.65 0.7K
13:55 496.20 496.20 496.20 496.20 0.0K
14:00 496.20 496.20 495.35 496.05 0.5K
14:05 496.10 496.20 495.10 496.20 1.1K
14:10 496.45 496.45 495.65 496.05 0.5K
14:15 495.65 495.65 495.05 495.50 0.1K
14:20 495.30 496.00 495.30 496.00 0.3K
14:25 495.90 496.15 495.90 496.15 0.1K
14:30 495.40 496.30 495.35 496.05 0.1K
14:35 495.70 497.00 495.00 495.00 0.8K
14:40 496.05 496.05 495.65 495.65 0.2K
14:45 495.00 495.00 492.00 493.00 2.6K
14:50 493.40 495.90 493.40 495.30 0.9K
14:55 494.40 494.40 493.20 493.20 0.1K
15:00 494.80 496.50 494.65 495.70 0.5K
15:05 495.40 499.40 495.40 497.50 0.7K
15:10 498.10 499.65 497.40 498.00 1.7K
15:15 498.30 499.70 496.50 497.95 0.7K
15:20 499.20 499.75 496.90 497.35 1.1K
15:25 497.50 499.60 496.50 497.65 1.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 481.55 497.95 470.60 485.60 0.0M
2025-09-26 470.30 485.00 466.30 481.55 0.0M
2025-09-25 485.65 486.05 471.00 473.45 0.0M
2025-09-24 473.00 488.50 462.00 485.60 0.1M
2025-09-23 495.65 499.50 470.30 473.95 0.1M
2025-09-22 518.45 518.45 490.40 497.65 0.1M
2025-09-19 516.95 530.55 497.60 517.80 0.1M
2025-09-18 522.95 527.95 515.70 521.35 0.0M
2025-09-17 526.85 526.85 513.71 515.82 0.0M
2025-09-16 515.86 525.39 508.89 524.26 0.1M
2025-09-15 511.90 522.59 503.56 508.37 0.1M
2025-09-12 507.99 524.40 502.52 507.63 0.1M
2025-09-11 498.00 512.55 488.00 509.98 0.1M
2025-09-10 490.44 498.76 484.40 496.46 0.0M
2025-09-09 478.62 495.34 478.45 494.33 0.0M
2025-09-08 487.00 495.56 474.92 478.57 0.1M
2025-09-05 483.79 503.00 480.22 486.06 0.1M
2025-09-04 471.96 490.00 462.04 483.76 0.2M
2025-09-03 448.05 470.00 443.00 466.00 0.2M
2025-09-02 446.96 454.23 445.28 450.77 0.1M
2025-09-01 410.08 449.20 410.08 443.21 0.3M
2025-08-29 407.20 408.58 401.46 403.32 0.0M
2025-08-28 403.07 408.44 399.17 406.36 0.0M
2025-08-26 395.15 406.56 391.23 402.43 0.0M
2025-08-25 392.36 402.56 392.36 396.28 0.0M
2025-08-22 399.77 401.00 392.36 396.21 0.0M
2025-08-21 399.86 404.20 397.51 400.10 0.0M
2025-08-20 405.00 405.00 395.44 398.64 0.0M
2025-08-19 406.80 409.00 396.03 403.31 0.0M
2025-08-18 390.53 402.83 390.53 402.03 0.0M
2025-08-14 390.80 394.20 385.00 385.81 0.0M
2025-08-13 384.13 394.77 384.13 389.39 0.0M
2025-08-12 389.20 392.16 385.41 387.83 0.0M
2025-08-11 387.01 391.24 383.78 388.14 0.0M
2025-08-08 386.48 393.44 383.48 387.96 0.0M
2025-08-07 389.00 390.16 384.71 386.48 0.0M
2025-08-06 394.20 401.23 390.20 391.45 0.0M
2025-08-05 420.00 420.00 396.00 396.63 0.0M
2025-08-04 413.49 414.69 404.81 410.60 0.0M
2025-08-01 403.99 421.80 402.40 412.18 0.0M
2025-07-31 401.11 408.47 395.39 405.53 0.0M
2025-07-30 400.21 415.82 387.60 411.59 0.1M
2025-07-29 407.40 408.00 400.22 402.69 0.0M
2025-07-28 420.30 422.41 404.45 407.55 0.0M
2025-07-25 431.64 431.64 418.86 419.83 0.0M
2025-07-24 429.00 431.26 418.43 427.19 0.0M
2025-07-23 410.01 419.00 407.80 416.68 0.0M
2025-07-22 418.23 420.88 410.56 411.02 0.0M
2025-07-21 421.04 422.07 415.53 418.65 0.0M
2025-07-18 420.40 423.18 416.62 419.10 0.0M
2025-07-17 404.05 422.63 404.05 420.40 0.0M
2025-07-16 405.00 405.00 400.24 400.87 0.0M
2025-07-15 400.21 409.84 400.21 404.28 0.0M
2025-07-14 405.00 407.41 397.82 402.32 0.0M
2025-07-11 404.00 410.38 402.64 404.17 0.0M
2025-07-10 407.60 409.67 401.29 403.62 0.0M
2025-07-09 394.05 409.79 394.05 407.12 0.0M
2025-07-08 402.00 402.00 394.00 396.15 0.0M
2025-07-07 401.14 402.08 394.47 398.29 0.0M
2025-07-04 397.68 402.55 397.08 398.87 0.0M
2025-07-03 399.78 401.53 394.40 395.77 0.0M
2025-07-02 404.26 404.26 397.60 399.78 0.0M
2025-07-01 405.61 409.85 401.60 403.35 0.0M
2025-06-30 418.57 418.57 402.95 404.91 0.0M
2025-06-27 404.00 413.22 404.00 406.30 0.0M
2025-06-26 410.78 411.23 402.61 404.87 0.0M
2025-06-25 399.40 407.80 398.40 406.97 0.0M
2025-06-24 402.01 409.07 397.00 399.10 0.0M
2025-06-23 401.82 411.00 398.80 409.11 0.0M
2025-06-20 416.80 421.08 397.68 400.35 0.1M
2025-06-19 410.00 426.40 407.16 413.43 0.1M
2025-06-18 399.98 431.26 392.60 410.95 0.2M
2025-06-17 391.68 395.01 383.97 389.25 0.0M
2025-06-16 382.53 383.31 378.20 382.83 0.0M
2025-06-13 387.47 387.47 381.64 382.07 0.0M
2025-06-12 392.00 397.00 385.32 386.75 0.0M
2025-06-11 380.08 397.54 380.08 394.11 0.0M
2025-06-10 390.26 391.19 385.40 388.31 0.0M
2025-06-09 390.94 396.36 387.61 388.83 0.0M
2025-06-06 380.01 391.21 379.06 388.99 0.0M
2025-06-05 383.99 383.99 376.65 377.94 0.0M
2025-06-04 397.39 397.39 378.94 380.47 0.0M
2025-06-03 392.59 397.10 386.55 390.28 0.0M
2025-06-02 399.38 399.38 389.00 390.49 0.0M
2025-05-30 388.98 391.00 385.93 389.54 0.0M
2025-05-29 390.77 392.95 389.10 390.25 0.0M
2025-05-28 391.00 392.77 388.02 388.56 0.0M
2025-05-27 393.67 395.50 389.37 391.17 0.0M
2025-05-26 399.99 399.99 391.00 393.41 0.0M
2025-05-23 393.99 395.36 388.66 389.71 0.0M
2025-05-22 393.49 395.82 390.06 392.40 0.0M
2025-05-21 384.00 403.20 383.97 393.49 0.0M
2025-05-20 372.00 394.05 370.29 383.97 0.1M
2025-05-19 367.21 377.84 364.00 366.69 0.1M
2025-05-16 359.60 369.03 359.60 366.19 0.0M
2025-05-15 361.34 366.99 359.28 361.03 0.0M
2025-05-14 365.00 366.80 359.35 359.72 0.0M
2025-05-13 367.74 367.74 355.69 361.15 0.0M
2025-05-12 360.00 366.00 344.80 362.92 0.0M
2025-05-09 326.88 345.51 326.88 344.70 0.0M
2025-05-08 333.41 344.37 333.41 343.03 0.0M
2025-05-07 329.01 342.76 329.01 339.06 0.0M
2025-05-06 343.73 345.59 337.40 338.56 0.0M
2025-05-05 340.00 348.82 340.00 344.26 0.0M
2025-05-02 352.60 352.60 345.00 347.97 0.0M
2025-04-30 355.94 362.69 352.10 352.60 0.0M
2025-04-29 356.63 362.78 352.88 358.61 0.0M
2025-04-28 350.40 357.59 348.04 352.34 0.0M
2025-04-25 353.46 361.80 350.01 353.47 0.0M
2025-04-24 1,606.20 1,829.00 1,606.20 1,803.35 0.0M
2025-04-23 1,791.85 1,799.90 1,759.25 1,769.50 0.0M
2025-04-22 1,726.05 1,796.50 1,726.05 1,780.50 0.0M
2025-04-21 1,798.80 1,798.80 1,739.05 1,743.05 0.0M
2025-04-17 1,764.30 1,796.00 1,755.05 1,764.50 0.0M
2025-04-16 1,756.70 1,780.40 1,755.05 1,766.00 0.0M
2025-04-15 1,762.10 1,762.10 1,731.90 1,746.75 0.0M
2025-04-11 1,720.70 1,780.10 1,720.70 1,748.60 0.0M
2025-04-09 1,737.25 1,747.95 1,707.55 1,720.70 0.0M
2025-04-08 1,696.20 1,751.50 1,683.05 1,736.55 0.0M
2025-04-07 1,584.00 1,725.00 1,584.00 1,690.30 0.0M
2025-04-04 1,696.35 1,711.95 1,670.10 1,698.15 0.0M
2025-04-03 1,705.00 1,732.85 1,694.65 1,697.30 0.0M
2025-04-02 1,758.25 1,758.25 1,660.05 1,704.25 0.0M
2025-04-01 1,666.15 1,699.00 1,666.15 1,682.55 0.0M
2025-03-28 1,686.95 1,727.00 1,669.85 1,671.55 0.0M
2025-03-27 1,613.25 1,701.00 1,604.75 1,686.90 0.0M
2025-03-26 1,660.35 1,661.45 1,611.15 1,622.95 0.0M
2025-03-25 1,708.90 1,708.90 1,653.75 1,669.65 0.0M
2025-03-24 1,698.10 1,698.10 1,652.05 1,677.05 0.0M
2025-03-21 1,684.95 1,684.95 1,655.80 1,664.80 0.0M
2025-03-20 1,674.95 1,674.95 1,644.50 1,667.60 0.0M
2025-03-19 1,641.65 1,665.95 1,629.15 1,651.10 0.0M
2025-03-18 1,607.45 1,654.30 1,606.00 1,641.70 0.0M
2025-03-17 1,606.95 1,620.00 1,555.30 1,607.45 0.0M
2025-03-13 1,618.80 1,618.80 1,587.60 1,597.10 0.0M
2025-03-12 1,614.55 1,625.95 1,598.05 1,608.60 0.0M
2025-03-11 1,614.90 1,615.15 1,579.05 1,609.70 0.0M
2025-03-10 1,630.00 1,637.30 1,591.25 1,613.25 0.0M
2025-03-07 1,644.85 1,644.85 1,595.40 1,607.15 0.0M
2025-03-06 1,599.45 1,639.90 1,571.70 1,632.20 0.0M
2025-03-05 1,544.00 1,584.90 1,530.00 1,574.40 0.0M
2025-03-04 1,539.95 1,549.00 1,493.00 1,535.40 0.0M
2025-03-03 1,561.80 1,573.50 1,500.00 1,550.10 0.0M
2025-02-28 1,586.75 1,586.75 1,548.05 1,561.80 0.0M
2025-02-27 1,633.00 1,633.00 1,570.05 1,588.20 0.0M
2025-02-25 1,610.00 1,657.40 1,610.00 1,630.60 0.0M
2025-02-24 1,644.00 1,644.00 1,610.40 1,619.05 0.0M
2025-02-21 1,674.40 1,680.45 1,642.40 1,671.50 0.0M
2025-02-20 1,660.45 1,663.95 1,642.05 1,654.05 0.0M
2025-02-19 1,638.65 1,673.25 1,633.30 1,667.85 0.0M
2025-02-18 1,670.95 1,670.95 1,630.00 1,634.30 0.0M
2025-02-17 1,651.50 1,690.00 1,633.55 1,678.65 0.0M
2025-02-14 1,788.95 1,788.95 1,651.05 1,682.90 0.0M
2025-02-13 1,705.00 1,707.70 1,675.25 1,702.55 0.0M
2025-02-12 1,730.80 1,743.15 1,689.90 1,702.50 0.0M
2025-02-11 1,750.00 1,770.00 1,736.30 1,752.60 0.0M
2025-02-10 1,790.40 1,798.35 1,778.05 1,786.65 0.0M
2025-02-07 1,772.85 1,801.95 1,772.85 1,791.15 0.0M
2025-02-06 1,811.95 1,811.95 1,779.00 1,785.10 0.0M
2025-02-05 1,802.00 1,826.25 1,760.00 1,796.90 0.0M
2025-02-04 1,851.20 1,946.10 1,750.05 1,781.70 0.0M
2025-02-03 1,842.15 1,882.60 1,835.00 1,859.55 0.0M
2025-02-01 1,897.95 1,897.95 1,796.85 1,846.05 0.0M
2025-01-31 1,719.05 1,849.90 1,719.05 1,831.40 0.0M
2025-01-30 1,863.55 1,863.55 1,817.75 1,823.05 0.0M
2025-01-29 1,772.40 1,831.90 1,771.10 1,824.95 0.0M
2025-01-28 1,758.70 1,790.00 1,710.00 1,765.25 0.0M
2025-01-27 1,800.35 1,800.35 1,730.00 1,757.90 0.0M
2025-01-24 1,791.00 1,817.45 1,785.10 1,800.35 0.0M
2025-01-23 1,792.60 1,813.40 1,792.00 1,804.20 0.0M
2025-01-22 1,852.60 1,863.35 1,790.10 1,805.80 0.0M
2025-01-21 1,883.95 1,904.95 1,848.50 1,859.90 0.0M
2025-01-20 1,888.00 1,888.00 1,852.15 1,883.95 0.0M
2025-01-17 1,920.00 1,920.00 1,868.70 1,874.80 0.0M
2025-01-16 1,900.00 1,930.35 1,898.65 1,923.40 0.0M
2025-01-15 1,905.20 1,928.20 1,860.00 1,890.55 0.0M
2025-01-14 1,852.05 1,878.85 1,850.00 1,859.60 0.0M
2025-01-13 1,889.75 1,899.40 1,846.65 1,860.85 0.0M
2025-01-10 1,948.30 1,948.30 1,865.00 1,889.80 0.0M
2025-01-09 1,955.00 1,962.55 1,940.00 1,954.35 0.0M
2025-01-08 1,984.00 1,984.00 1,931.90 1,949.45 0.0M
2025-01-07 2,009.50 2,009.50 1,935.05 1,964.70 0.0M
2025-01-06 2,040.00 2,040.00 1,923.15 1,950.00 0.0M
2025-01-03 2,000.00 2,012.70 1,980.05 1,981.20 0.0M
2025-01-02 1,997.95 2,016.40 1,969.95 2,000.25 0.0M
2025-01-01 2,270.95 2,270.95 1,963.20 1,973.60 0.0M