Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ZYDUSWELL, Zydus Wellness Limited, INE768C01010, Listing: 13-Nov-2009

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 530.9 Mkt_Cap Category: Micro-Cap
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 19-Sep-2025 Bumper: -; Drift%: -
Industry: Food Products Face Value: 2; VWAP21: 471.60 Low52 Price: 298.64 Barrier: 458.35; Drift%: 0.56
Basic Industry: Packaged Foods Total Equity: 318,160,720 Low52 Date: 04-Mar-2025 SHP: 69.63 / 3.43 / 18.76 / 8.18
Q M W D
Trend Indicator
SiS14: 44
High/Low Price Quarter: 2,025.0 / 1,493.2 Month: 2,625.0 / 453.3 Week: 498.0 / 474.0 Day: 464.05 / 453.15 Sis67: 72
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 459.80 464.05 453.15 460.95 459.17 0.52 14,665.62 187,422 10.53 73,726 8.96 3.39 28
2 11-Nov 461.55 462.95 452.00 458.55 457.64 -0.66 14,589.26 89,848 5.05 40,331 4.90 1.85 16
3 10-Nov 452.40 462.50 446.70 461.60 454.97 2.50 14,686.30 178,841 10.05 70,970 8.63 3.23 28
4 07-Nov 445.00 452.50 436.75 450.35 443.94 1.48 14,328.37 176,149 9.90 66,882 8.13 2.97 27
5 06-Nov 456.15 458.35 437.15 443.80 446.90 -4.15 14,119.97 432,504 24.30 165,102 20.07 7.38 66
6 04-Nov 478.00 481.10 456.95 463.00 465.31 -3.50 14,730.00 213,260 11.98 101,190 12.30 4.71 41
7 03-Nov 475.00 492.15 475.00 479.80 482.94 0.67 15,265.35 197,683 11.11 96,408 11.72 4.66 39
8 31-Oct 492.70 492.70 474.00 476.60 482.16 -2.30 15,163.54 156,540 8.80 77,846 9.46 3.75 31
9 30-Oct 495.55 495.55 485.60 487.80 490.17 -1.14 15,519.88 160,925 9.04 66,684 8.11 3.27 27
10 29-Oct 496.90 498.00 487.10 493.45 491.85 -0.09 15,699.64 185,371 10.42 78,728 9.57 3.87 32
11 28-Oct 491.70 497.90 484.35 493.90 490.04 0.91 15,713.96 233,288 13.11 103,347 12.56 5.06 41
12 27-Oct 484.90 491.40 481.00 489.45 487.17 0.94 15,572.38 183,809 10.33 86,997 10.58 4.24 35
13 24-Oct 493.20 493.60 475.70 484.90 484.35 -1.24 15,427.61 285,864 16.06 110,614 13.45 5.36 44
14 23-Oct 491.00 502.35 480.15 491.00 494.67 0.47 15,621.00 839,943 47.19 400,596 48.70 19.82 161
15 21-Oct 473.55 494.00 472.50 488.70 486.48 4.13 15,548.51 162,862 9.15 64,644 7.86 3.14 26
16 20-Oct 464.20 494.00 460.30 469.30 477.94 1.82 14,931.28 738,491 41.49 296,159 36.01 14.15 119
17 17-Oct 472.20 474.40 458.40 460.90 465.81 -1.98 14,664.03 213,813 12.01 107,747 13.10 5.02 43
18 16-Oct 470.00 479.70 461.30 470.20 473.26 1.25 14,959.92 480,331 26.99 204,025 24.81 9.66 82
19 15-Oct 451.00 465.75 444.90 464.40 457.06 3.67 14,775.38 255,692 14.37 123,589 15.03 5.65 50
20 14-Oct 458.40 461.80 444.25 447.95 451.31 -1.78 14,252.01 223,159 12.54 119,436 14.52 5.39 48
21 13-Oct 456.90 468.95 454.60 456.05 460.56 0.01 14,509.72 358,510 20.14 189,738 23.07 8.74 76
22 10-Oct 456.70 463.50 449.25 456.00 456.15 0.55 14,508.00 205,575 11.55 89,157 10.84 4.07 36
23 09-Oct 462.50 464.60 450.80 453.50 454.28 -1.20 14,428.59 161,068 9.05 75,015 9.12 3.41 30
24 08-Oct 448.40 461.90 445.55 459.00 455.16 1.93 14,603.00 241,259 13.56 98,215 11.94 4.47 39
25 07-Oct 455.00 457.80 448.85 450.30 452.85 -0.44 14,326.78 139,697 7.85 53,241 6.47 2.41 21
26 06-Oct 454.00 462.15 450.00 452.30 455.08 -2.62 14,390.41 204,451 11.49 92,352 11.23 4.20 37
27 03-Oct 459.85 466.90 455.20 464.45 460.24 1.00 14,776.97 120,454 6.77 60,917 7.41 2.80 24
28 01-Oct 458.35 469.40 457.80 459.85 462.63 0.58 14,630.62 175,196 9.84 44,157 5.37 2.04 18
29 30-Sep 483.90 483.90 453.30 457.20 462.97 -6.02 14,546.31 459,667 25.83 206,749 25.14 9.57 83
30 29-Sep 482.80 498.50 470.10 486.50 482.20 0.87 15,478.52 364,292 20.47 152,877 18.59 7.37 61
31 26-Sep 474.00 485.00 465.50 482.30 477.16 1.71 15,344.89 372,367 20.92 191,825 23.32 9.15 77
32 25-Sep 486.90 487.20 470.60 474.20 477.79 -2.37 15,087.18 165,971 9.33 68,704 8.35 3.28 28
33 24-Sep 473.40 489.00 462.00 485.70 476.12 2.51 15,453.07 458,218 25.75 192,748 23.43 9.18 77
34 23-Sep 496.30 501.30 471.20 473.80 483.36 -4.78 15,074.45 428,510 24.08 191,404 23.27 9.25 77
35 22-Sep 517.00 517.00 491.90 497.60 500.81 -3.55 15,831.68 520,890 29.27 234,552 28.52 11.75 94
36 19-Sep 515.90 530.90 497.80 515.90 516.74 -0.96 16,413.91 1,391,566 78.19 727,204 88.41 37.58 292
37 18-Sep 521.90 529.70 515.50 520.90 521.74 -79.80 16,572.99 375,515 21.10 166,460 20.24 8.68 67
38 17-Sep 2,622.50 2,625.00 2,565.20 2,578.20 2,600.88 -1.64 82,028.20 79,686 4.48 46,231 5.62 12.02 93
39 16-Sep 2,550.00 2,625.00 2,542.40 2,621.30 2,603.61 2.97 83,399.47 136,698 7.68 59,030 7.18 15.37 118
40 15-Sep 2,549.90 2,617.00 2,516.10 2,545.70 2,564.93 0.34 80,994.17 129,158 7.26 44,853 5.45 11.50 90
41 12-Sep 2,535.00 2,623.00 2,510.10 2,537.00 2,576.51 -0.58 80,717.00 163,854 9.21 63,132 7.68 16.27 127
42 11-Sep 2,485.10 2,566.00 2,437.60 2,551.90 2,510.71 2.61 81,191.43 168,538 9.47 63,839 7.76 16.03 128
43 10-Sep 2,470.00 2,495.90 2,421.90 2,486.90 2,461.98 0.56 79,123.39 96,046 5.40 48,002 5.84 11.82 96
44 09-Sep 2,412.70 2,476.00 2,392.60 2,473.00 2,454.78 3.04 78,681.00 99,978 5.62 43,400 5.28 10.65 87
45 08-Sep 2,429.00 2,478.30 2,376.10 2,400.10 2,443.79 -1.10 76,361.75 195,464 10.98 94,036 11.43 22.98 189
46 05-Sep 2,430.00 2,517.00 2,402.00 2,426.90 2,455.30 0.13 77,214.43 280,227 15.74 89,407 10.87 21.95 179
47 04-Sep 2,340.70 2,454.00 2,310.50 2,423.80 2,397.39 4.10 77,115.80 356,414 20.03 116,491 14.16 27.93 234
48 03-Sep 2,253.50 2,350.00 2,216.40 2,328.40 2,295.79 3.32 74,080.54 256,237 14.40 76,531 9.30 17.57 154
49 02-Sep 2,237.60 2,286.00 2,221.30 2,253.50 2,253.32 1.61 71,697.52 215,386 12.10 64,371 7.83 14.50 129
50 01-Sep 2,070.00 2,249.70 2,065.00 2,217.80 2,169.25 9.86 70,561.68 1,267,867 71.24 198,985 24.19 43.16 399
51 29-Aug 2,040.00 2,045.00 2,005.00 2,018.70 2,020.07 -0.61 64,227.10 28,546 1.60 18,769 2.28 3.79 38
52 28-Aug 2,026.30 2,041.20 1,992.90 2,031.00 2,026.39 0.91 64,618.00 34,530 1.94 16,168 1.97 3.28 32
53 26-Aug 1,965.00 2,035.00 1,952.50 2,012.60 1,993.62 1.45 64,033.03 47,034 2.64 20,770 2.53 4.14 42
54 25-Aug 2,000.00 2,015.80 1,972.00 1,983.80 1,983.83 -0.73 63,116.72 29,481 1.66 18,995 2.31 3.77 38
55 22-Aug 2,000.00 2,006.90 1,968.10 1,998.30 1,991.15 -0.22 63,578.06 33,684 1.89 20,165 2.45 4.02 40
56 21-Aug 2,005.00 2,020.80 1,985.00 2,002.80 2,001.39 0.54 63,721.23 51,240 2.88 38,113 4.63 7.63 76
57 20-Aug 2,029.00 2,029.00 1,976.60 1,992.00 1,993.12 -1.31 63,377.00 58,295 3.28 41,056 4.99 8.18 82
58 19-Aug 2,030.00 2,049.00 1,979.00 2,018.40 2,020.37 0.43 64,217.56 74,900 4.21 30,648 3.73 6.19 62
59 18-Aug 1,945.00 2,014.90 1,945.00 2,009.70 1,992.03 4.14 63,940.76 36,441 2.05 19,397 2.36 3.86 39
60 14-Aug 1,946.00 1,971.40 1,924.90 1,929.80 1,943.87 -0.97 61,398.66 32,567 1.83 19,220 2.34 3.74 39
61 13-Aug 1,933.00 1,975.00 1,930.60 1,948.70 1,957.29 0.38 61,999.98 27,186 1.53 15,541 1.89 3.04 31
62 12-Aug 1,941.60 1,961.60 1,927.00 1,941.40 1,947.24 -0.01 61,767.72 17,797 1.00 8,224 1.00 1.60 17
63 11-Aug 1,949.90 1,955.20 1,919.00 1,941.50 1,938.48 0.26 61,770.90 26,663 1.50 16,566 2.01 3.21 36
64 08-Aug 1,931.70 1,969.60 1,917.70 1,936.50 1,942.55 0.25 61,611.82 23,344 1.31 9,320 1.13 1.81 20
65 07-Aug 1,940.70 1,958.00 1,925.00 1,931.70 1,935.76 -1.36 61,459.11 25,160 1.41 11,743 1.43 2.27 25
66 06-Aug 1,994.50 2,009.40 1,950.00 1,958.40 1,970.07 -1.24 62,308.60 37,207 2.09 20,770 2.53 4.09 45
67 05-Aug 2,056.70 2,056.70 1,976.70 1,982.90 1,999.81 -3.59 63,088.09 39,404 2.21 19,829 2.41 3.97 43

Similar Stocks: BRITANNIA    NESTLEIND    BECTORFOOD    GOPAL    ZYDUSWELL    ADFFOODS    DANGEE    DIAMONDYD    EIFFL    FOODSIN    NGIL    PALASHSECU    TASTYBITE    BBTC    BIKAJI    ANNAPURNA    ITALIANE    TAPIFRUIT    GANESHCP   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com