Zuari Industries Limited (BOM:500780)
India · Delayed Price · Currency is INR 308.90
+0.45 (0.15%)
At close: Dec 4, 2025
Zuari Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 308.00 | 341.85 | 306.60 | 319.30 | 319.30 | 3.37% | 125,567 |
| Dec 4, 2025 | 314.60 | 315.25 | 307.55 | 308.90 | 308.90 | 0.15% | 8,220 |
| Dec 3, 2025 | 314.10 | 314.10 | 307.60 | 308.45 | 308.45 | -1.97% | 1,704 |
| Dec 2, 2025 | 317.00 | 317.15 | 314.00 | 314.65 | 314.65 | -1.35% | 2,300 |
| Dec 1, 2025 | 320.40 | 327.00 | 317.50 | 318.95 | 318.95 | -0.16% | 2,783 |
| Nov 28, 2025 | 327.00 | 327.00 | 318.50 | 319.45 | 319.45 | -2.02% | 5,247 |
| Nov 27, 2025 | 325.00 | 330.20 | 323.55 | 326.05 | 326.05 | 0.48% | 4,635 |
| Nov 26, 2025 | 317.75 | 324.95 | 317.75 | 324.50 | 324.50 | 2.51% | 4,277 |
| Nov 25, 2025 | 314.20 | 317.35 | 313.00 | 316.55 | 316.55 | 0.78% | 3,964 |
| Nov 24, 2025 | 320.05 | 320.15 | 312.50 | 314.10 | 314.10 | -1.57% | 6,303 |
| Nov 21, 2025 | 334.20 | 334.20 | 317.80 | 319.10 | 319.10 | -1.50% | 2,023 |
| Nov 20, 2025 | 330.40 | 330.40 | 322.00 | 323.95 | 323.95 | -0.60% | 9,361 |
| Nov 19, 2025 | 322.00 | 330.00 | 320.55 | 325.90 | 325.90 | 1.37% | 10,296 |
| Nov 18, 2025 | 332.10 | 333.75 | 319.95 | 321.50 | 321.50 | -4.33% | 8,117 |
| Nov 17, 2025 | 340.10 | 340.20 | 331.65 | 336.05 | 336.05 | -0.94% | 9,580 |
| Nov 14, 2025 | 349.95 | 349.95 | 337.75 | 339.25 | 339.25 | -1.95% | 20,346 |
| Nov 13, 2025 | 344.90 | 358.10 | 342.85 | 346.00 | 346.00 | 1.57% | 32,136 |
| Nov 12, 2025 | 340.00 | 353.90 | 336.95 | 340.65 | 340.65 | -1.16% | 28,085 |
| Nov 11, 2025 | 308.40 | 367.40 | 308.10 | 344.65 | 344.65 | 12.56% | 299,561 |
| Nov 10, 2025 | 307.25 | 316.25 | 304.00 | 306.20 | 306.20 | -0.60% | 7,780 |
| Nov 7, 2025 | 311.15 | 315.60 | 305.65 | 308.05 | 308.05 | -2.53% | 16,161 |
| Nov 6, 2025 | 320.15 | 329.15 | 314.60 | 316.05 | 316.05 | -1.89% | 8,292 |
| Nov 4, 2025 | 333.35 | 333.65 | 320.90 | 322.15 | 322.15 | -2.94% | 5,649 |
| Nov 3, 2025 | 333.00 | 335.10 | 331.00 | 331.90 | 331.90 | -0.97% | 3,551 |
| Oct 31, 2025 | 338.35 | 338.80 | 334.10 | 335.15 | 335.15 | -0.80% | 3,800 |
| Oct 30, 2025 | 345.45 | 345.45 | 336.45 | 337.85 | 337.85 | -1.11% | 6,256 |
| Oct 29, 2025 | 350.00 | 351.10 | 340.85 | 341.65 | 341.65 | -0.90% | 11,366 |
| Oct 28, 2025 | 343.60 | 348.30 | 337.35 | 344.75 | 344.75 | 2.18% | 21,635 |
| Oct 27, 2025 | 346.40 | 346.70 | 332.95 | 337.40 | 337.40 | -2.08% | 7,955 |
| Oct 24, 2025 | 365.00 | 365.00 | 343.30 | 344.55 | 344.55 | -4.15% | 23,146 |
| Oct 23, 2025 | 353.65 | 366.55 | 353.30 | 359.45 | 359.45 | 2.80% | 21,526 |
| Oct 21, 2025 | 352.95 | 354.60 | 347.65 | 349.65 | 349.65 | 1.57% | 8,988 |
| Oct 20, 2025 | 346.60 | 346.60 | 341.00 | 344.25 | 344.25 | -0.53% | 13,122 |
| Oct 17, 2025 | 332.50 | 353.40 | 332.50 | 346.10 | 346.10 | 4.20% | 31,385 |
| Oct 16, 2025 | 336.85 | 341.10 | 330.40 | 332.15 | 332.15 | -1.13% | 12,198 |
| Oct 15, 2025 | 331.05 | 338.80 | 326.85 | 335.95 | 335.95 | 1.60% | 13,239 |
| Oct 14, 2025 | 350.85 | 350.85 | 327.00 | 330.65 | 330.65 | -5.70% | 29,884 |
| Oct 13, 2025 | 348.00 | 356.75 | 342.00 | 350.65 | 350.65 | 1.73% | 14,963 |
| Oct 10, 2025 | 353.20 | 357.60 | 342.35 | 344.70 | 344.70 | -2.27% | 10,209 |
| Oct 9, 2025 | 364.80 | 364.80 | 348.85 | 352.70 | 352.70 | -1.45% | 17,562 |
| Oct 8, 2025 | 354.95 | 379.05 | 350.50 | 357.90 | 357.90 | 2.92% | 147,146 |
| Oct 7, 2025 | 353.50 | 355.10 | 341.90 | 347.75 | 347.75 | -1.78% | 12,045 |
| Oct 6, 2025 | 362.45 | 373.90 | 351.00 | 354.05 | 354.05 | -2.30% | 18,993 |
| Oct 3, 2025 | 366.25 | 366.25 | 355.75 | 362.40 | 362.40 | -1.21% | 32,011 |
| Oct 1, 2025 | 362.65 | 383.25 | 361.55 | 366.85 | 366.85 | 2.14% | 64,823 |
| Sep 30, 2025 | 370.00 | 381.70 | 356.00 | 359.15 | 359.15 | -1.35% | 40,462 |
| Sep 29, 2025 | 380.00 | 395.05 | 359.80 | 364.05 | 364.05 | -4.42% | 41,658 |
| Sep 26, 2025 | 385.45 | 396.00 | 375.05 | 380.90 | 380.90 | -5.73% | 182,774 |
| Sep 25, 2025 | 396.80 | 416.00 | 387.05 | 404.05 | 404.05 | 7.45% | 1,361,541 |
| Sep 24, 2025 | 316.45 | 376.05 | 315.95 | 376.05 | 376.05 | 19.99% | 382,052 |