Zuari Industries Limited (BOM:500780)
India · Delayed Price · Currency is INR 281.60
-7.35 (-2.54%)
At close: Oct 7, 2026
BOM:500780 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 288.30 | 288.85 | 280.05 | 281.60 | 281.60 | -2.54% | 3,690 |
| Oct 6, 2026 | 279.70 | 295.00 | 279.70 | 288.95 | 288.95 | 1.46% | 22,420 |
| Oct 5, 2026 | 284.20 | 290.90 | 280.75 | 284.80 | 284.80 | 0.96% | 3,886 |
| Oct 1, 2026 | 280.90 | 289.00 | 280.25 | 282.10 | 282.10 | 0.04% | 9,434 |
| Sep 30, 2026 | 285.25 | 287.50 | 278.90 | 282.00 | 282.00 | 0.95% | 2,136 |
| Sep 29, 2026 | 275.95 | 283.45 | 274.25 | 279.35 | 279.35 | 0.92% | 1,359 |
| Sep 28, 2026 | 294.90 | 294.90 | 273.25 | 276.80 | 276.80 | -4.68% | 4,211 |
| Sep 25, 2026 | 286.85 | 291.95 | 281.60 | 290.40 | 290.40 | 2.89% | 11,140 |
| Sep 24, 2026 | 289.95 | 289.95 | 279.75 | 282.25 | 282.25 | 1.49% | 3,728 |
| Sep 23, 2026 | 274.45 | 280.00 | 272.95 | 278.10 | 278.10 | 1.20% | 750 |
| Sep 22, 2026 | 276.00 | 278.90 | 272.00 | 274.80 | 274.80 | 1.57% | 12,020 |
| Sep 21, 2026 | 260.00 | 277.00 | 257.35 | 270.55 | 270.55 | 3.01% | 5,228 |
| Sep 18, 2026 | 259.95 | 263.00 | 256.90 | 262.65 | 262.65 | 0.90% | 976 |
| Sep 17, 2026 | 255.60 | 261.00 | 255.00 | 260.30 | 260.30 | 1.34% | 3,822 |
| Sep 16, 2026 | 263.25 | 263.95 | 250.50 | 256.85 | 256.85 | -3.08% | 3,300 |
| Sep 15, 2026 | 276.70 | 278.70 | 264.00 | 265.00 | 265.00 | -2.59% | 8,235 |
| Sep 11, 2026 | 268.20 | 274.05 | 266.35 | 273.05 | 272.05 | 1.09% | 1,230 |
| Sep 10, 2026 | 276.50 | 276.50 | 271.05 | 271.10 | 269.11 | -0.88% | 838 |
| Sep 9, 2026 | 276.35 | 278.70 | 273.30 | 273.50 | 271.49 | -2.18% | 1,487 |
| Sep 8, 2026 | 282.80 | 282.80 | 276.20 | 279.60 | 277.55 | -0.18% | 1,440 |
| Sep 7, 2026 | 274.75 | 286.10 | 274.75 | 280.10 | 278.04 | 1.41% | 31,384 |
| Sep 4, 2026 | 274.15 | 278.85 | 272.05 | 276.20 | 274.17 | 0.71% | 14,451 |
| Sep 3, 2026 | 274.55 | 274.55 | 271.10 | 274.25 | 272.24 | 1.31% | 1,003 |
| Sep 2, 2026 | 268.75 | 273.35 | 268.20 | 270.70 | 268.71 | 0.43% | 2,352 |
| Sep 1, 2026 | 272.05 | 280.50 | 268.15 | 269.55 | 267.57 | 0.13% | 4,382 |
| Aug 31, 2026 | 272.30 | 278.75 | 266.75 | 269.20 | 267.22 | -1.25% | 2,219 |
| Aug 28, 2026 | 272.00 | 279.85 | 271.60 | 272.60 | 270.60 | 0.50% | 7,560 |
| Aug 27, 2026 | 275.90 | 278.15 | 270.00 | 271.25 | 269.26 | -1.79% | 1,399 |
| Aug 26, 2026 | 284.55 | 285.00 | 274.30 | 276.20 | 274.17 | -2.09% | 6,054 |
| Aug 25, 2026 | 287.65 | 295.90 | 280.10 | 282.10 | 280.03 | -1.45% | 15,160 |
| Aug 24, 2026 | 279.50 | 295.45 | 279.50 | 286.25 | 284.15 | 2.91% | 17,616 |
| Aug 21, 2026 | 281.00 | 286.00 | 272.00 | 278.15 | 276.11 | -2.63% | 26,161 |
| Aug 20, 2026 | 263.75 | 287.85 | 261.85 | 285.65 | 283.55 | 9.09% | 29,964 |
| Aug 19, 2026 | 262.60 | 269.25 | 261.00 | 261.85 | 259.93 | 0.42% | 6,433 |
| Aug 18, 2026 | 256.40 | 268.00 | 256.40 | 260.75 | 258.84 | 1.26% | 12,179 |
| Aug 17, 2026 | 261.95 | 261.95 | 248.95 | 257.50 | 255.61 | 0.16% | 14,164 |
| Aug 14, 2026 | 257.90 | 260.05 | 252.20 | 257.10 | 255.21 | -0.83% | 1,675 |
| Aug 13, 2026 | 262.75 | 273.85 | 257.40 | 259.25 | 257.35 | -2.13% | 15,026 |
| Aug 12, 2026 | 259.65 | 266.55 | 259.65 | 264.90 | 262.96 | 2.04% | 14,619 |
| Aug 11, 2026 | 262.00 | 262.00 | 258.65 | 259.60 | 257.70 | -0.57% | 364 |
| Aug 10, 2026 | 257.50 | 263.95 | 257.50 | 261.10 | 259.18 | 1.40% | 1,103 |
| Aug 7, 2026 | 263.35 | 263.35 | 256.00 | 257.50 | 255.61 | -1.38% | 1,391 |
| Aug 6, 2026 | 268.35 | 268.35 | 260.90 | 261.10 | 259.18 | 0.29% | 1,034 |
| Aug 5, 2026 | 264.00 | 264.15 | 259.85 | 260.35 | 258.44 | -1.48% | 466 |
| Aug 4, 2026 | 263.00 | 265.00 | 259.50 | 264.25 | 262.31 | 2.15% | 569 |
| Aug 3, 2026 | 264.30 | 264.95 | 258.30 | 258.70 | 256.80 | -0.12% | 407 |
| Jul 31, 2026 | 257.50 | 262.00 | 256.35 | 259.00 | 257.10 | -1.28% | 9,268 |
| Jul 30, 2026 | 261.75 | 262.50 | 259.05 | 262.35 | 260.43 | 0.67% | 4,946 |
| Jul 29, 2026 | 255.40 | 264.00 | 255.40 | 260.60 | 258.69 | 4.20% | 6,847 |
| Jul 28, 2026 | 254.20 | 254.20 | 250.00 | 250.10 | 248.26 | -1.55% | 2,976 |