Zuari Industries Limited (BOM:500780)
India · Delayed Price · Currency is INR 274.30
+1.55 (0.57%)
At close: Feb 13, 2026
Zuari Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 270.25 | 275.55 | 267.00 | 274.30 | 274.30 | 0.57% | 1,222 |
| Feb 12, 2026 | 284.10 | 284.10 | 271.75 | 272.75 | 272.75 | -3.28% | 3,179 |
| Feb 11, 2026 | 277.10 | 286.35 | 274.20 | 282.00 | 282.00 | 2.36% | 9,492 |
| Feb 10, 2026 | 278.00 | 280.30 | 274.15 | 275.50 | 275.50 | 1.05% | 3,329 |
| Feb 9, 2026 | 265.00 | 275.25 | 265.00 | 272.65 | 272.65 | 3.71% | 3,984 |
| Feb 6, 2026 | 264.20 | 266.50 | 260.65 | 262.90 | 262.90 | -1.98% | 1,575 |
| Feb 5, 2026 | 271.75 | 273.35 | 266.00 | 268.20 | 268.20 | -2.61% | 1,860 |
| Feb 4, 2026 | 277.00 | 282.00 | 272.75 | 275.40 | 275.40 | 0.77% | 7,869 |
| Feb 3, 2026 | 275.95 | 276.45 | 268.90 | 273.30 | 273.30 | 1.43% | 9,693 |
| Feb 2, 2026 | 261.40 | 272.00 | 259.65 | 269.45 | 269.45 | 2.12% | 12,752 |
| Feb 1, 2026 | 271.30 | 279.35 | 262.90 | 263.85 | 263.85 | -2.84% | 3,474 |
| Jan 30, 2026 | 268.25 | 277.00 | 267.55 | 271.55 | 271.55 | -0.02% | 1,869 |
| Jan 29, 2026 | 273.90 | 275.00 | 268.85 | 271.60 | 271.60 | -2.44% | 2,037 |
| Jan 28, 2026 | 266.65 | 282.20 | 266.35 | 278.40 | 278.40 | 5.47% | 17,040 |
| Jan 27, 2026 | 261.00 | 265.10 | 257.45 | 263.95 | 263.95 | -0.83% | 5,478 |
| Jan 23, 2026 | 270.00 | 272.20 | 260.75 | 266.15 | 266.15 | -1.95% | 5,083 |
| Jan 22, 2026 | 270.00 | 278.25 | 269.90 | 271.45 | 271.45 | 0.35% | 2,961 |
| Jan 21, 2026 | 272.00 | 277.90 | 268.00 | 270.50 | 270.50 | -0.64% | 18,016 |
| Jan 20, 2026 | 282.60 | 282.60 | 271.00 | 272.25 | 272.25 | -4.14% | 11,387 |
| Jan 19, 2026 | 282.85 | 286.00 | 276.05 | 284.00 | 284.00 | -0.65% | 5,574 |
| Jan 16, 2026 | 290.00 | 290.00 | 282.45 | 285.85 | 285.85 | -0.40% | 10,362 |
| Jan 14, 2026 | 287.30 | 291.70 | 286.70 | 287.00 | 287.00 | 0.03% | 5,301 |
| Jan 13, 2026 | 294.90 | 295.20 | 283.75 | 286.90 | 286.90 | -1.96% | 8,684 |
| Jan 12, 2026 | 293.00 | 294.10 | 286.65 | 292.65 | 292.65 | -0.10% | 10,545 |
| Jan 9, 2026 | 301.90 | 306.30 | 291.95 | 292.95 | 292.95 | -3.28% | 9,657 |
| Jan 8, 2026 | 311.90 | 315.00 | 302.30 | 302.90 | 302.90 | -3.35% | 4,191 |
| Jan 7, 2026 | 315.00 | 316.10 | 312.00 | 313.40 | 313.40 | -1.03% | 2,266 |
| Jan 6, 2026 | 314.05 | 318.30 | 313.60 | 316.65 | 316.65 | 0.62% | 12,275 |
| Jan 5, 2026 | 323.95 | 323.95 | 314.25 | 314.70 | 314.70 | -3.12% | 7,395 |
| Jan 2, 2026 | 320.75 | 325.90 | 320.35 | 324.85 | 324.85 | 1.22% | 3,535 |
| Jan 1, 2026 | 325.80 | 325.80 | 320.50 | 320.95 | 320.95 | -1.38% | 1,565 |
| Dec 31, 2025 | 319.50 | 334.95 | 317.75 | 325.45 | 325.45 | 1.69% | 4,234 |
| Dec 30, 2025 | 313.35 | 324.95 | 311.70 | 320.05 | 320.05 | 1.14% | 14,762 |
| Dec 29, 2025 | 311.45 | 323.50 | 310.05 | 316.45 | 316.45 | 1.48% | 22,962 |
| Dec 26, 2025 | 313.20 | 314.55 | 310.70 | 311.85 | 311.85 | -0.83% | 2,978 |
| Dec 24, 2025 | 316.60 | 319.50 | 313.00 | 314.45 | 314.45 | -0.43% | 1,774 |
| Dec 23, 2025 | 319.55 | 321.35 | 315.10 | 315.80 | 315.80 | -0.52% | 1,430 |
| Dec 22, 2025 | 322.95 | 323.00 | 317.00 | 317.45 | 317.45 | 0.17% | 5,767 |
| Dec 19, 2025 | 316.75 | 319.00 | 309.95 | 316.90 | 316.90 | -0.19% | 8,258 |
| Dec 18, 2025 | 322.55 | 323.00 | 311.20 | 317.50 | 317.50 | -0.22% | 7,303 |
| Dec 17, 2025 | 322.95 | 323.00 | 314.60 | 318.20 | 318.20 | -1.74% | 4,688 |
| Dec 16, 2025 | 320.20 | 328.00 | 320.20 | 323.85 | 323.85 | 0.54% | 3,944 |
| Dec 15, 2025 | 323.00 | 329.00 | 316.95 | 322.10 | 322.10 | 1.79% | 18,945 |
| Dec 12, 2025 | 310.25 | 320.60 | 309.00 | 316.45 | 316.45 | 1.69% | 5,208 |
| Dec 11, 2025 | 311.35 | 313.60 | 307.40 | 311.20 | 311.20 | -0.05% | 1,924 |
| Dec 10, 2025 | 315.50 | 317.25 | 309.00 | 311.35 | 311.35 | -0.57% | 8,202 |
| Dec 9, 2025 | 305.90 | 318.80 | 300.35 | 313.15 | 313.15 | 1.84% | 12,650 |
| Dec 8, 2025 | 318.55 | 321.70 | 302.60 | 307.50 | 307.50 | -3.70% | 16,974 |
| 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 |