Zuari Industries Limited (BOM:500780)
India · Delayed Price · Currency is INR 278.15
-7.50 (-2.63%)
At close: Aug 21, 2026
BOM:500780 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 281.00 | 286.00 | 272.00 | 278.15 | 278.15 | -2.63% | 26,161 |
| Aug 20, 2026 | 263.75 | 287.85 | 261.85 | 285.65 | 285.65 | 9.09% | 29,964 |
| Aug 19, 2026 | 262.60 | 269.25 | 261.00 | 261.85 | 261.85 | 0.42% | 6,433 |
| Aug 18, 2026 | 256.40 | 268.00 | 256.40 | 260.75 | 260.75 | 1.26% | 12,179 |
| Aug 17, 2026 | 261.95 | 261.95 | 248.95 | 257.50 | 257.50 | 0.16% | 14,164 |
| Aug 14, 2026 | 257.90 | 260.05 | 252.20 | 257.10 | 257.10 | -0.83% | 1,675 |
| Aug 13, 2026 | 262.75 | 273.85 | 257.40 | 259.25 | 259.25 | -2.13% | 15,026 |
| Aug 12, 2026 | 259.65 | 266.55 | 259.65 | 264.90 | 264.90 | 2.04% | 14,619 |
| Aug 11, 2026 | 262.00 | 262.00 | 258.65 | 259.60 | 259.60 | -0.57% | 364 |
| Aug 10, 2026 | 257.50 | 263.95 | 257.50 | 261.10 | 261.10 | 1.40% | 1,103 |
| Aug 7, 2026 | 263.35 | 263.35 | 256.00 | 257.50 | 257.50 | -1.38% | 1,391 |
| Aug 6, 2026 | 268.35 | 268.35 | 260.90 | 261.10 | 261.10 | 0.29% | 1,034 |
| Aug 5, 2026 | 264.00 | 264.15 | 259.85 | 260.35 | 260.35 | -1.48% | 466 |
| Aug 4, 2026 | 263.00 | 265.00 | 259.50 | 264.25 | 264.25 | 2.15% | 569 |
| Aug 3, 2026 | 264.30 | 264.95 | 258.30 | 258.70 | 258.70 | -0.12% | 407 |
| Jul 31, 2026 | 257.50 | 262.00 | 256.35 | 259.00 | 259.00 | -1.28% | 9,268 |
| Jul 30, 2026 | 261.75 | 262.50 | 259.05 | 262.35 | 262.35 | 0.67% | 4,946 |
| Jul 29, 2026 | 255.40 | 264.00 | 255.40 | 260.60 | 260.60 | 4.20% | 6,847 |
| Jul 28, 2026 | 254.20 | 254.20 | 250.00 | 250.10 | 250.10 | -1.55% | 2,976 |
| Jul 27, 2026 | 253.00 | 261.05 | 253.00 | 254.05 | 254.05 | -1.65% | 228 |
| Jul 24, 2026 | 254.55 | 260.40 | 254.55 | 258.30 | 258.30 | 1.06% | 783 |
| Jul 23, 2026 | 258.15 | 260.30 | 254.85 | 255.60 | 255.60 | -1.98% | 4,817 |
| Jul 22, 2026 | 257.60 | 261.80 | 257.60 | 260.75 | 260.75 | 0.35% | 1,641 |
| Jul 21, 2026 | 261.65 | 261.65 | 259.85 | 259.85 | 259.85 | -0.44% | 401 |
| Jul 20, 2026 | 262.05 | 262.15 | 260.10 | 261.00 | 261.00 | -0.04% | 1,344 |
| Jul 17, 2026 | 265.65 | 265.65 | 255.95 | 261.10 | 261.10 | -1.71% | 2,868 |
| Jul 16, 2026 | 267.35 | 267.35 | 262.00 | 265.65 | 265.65 | -0.60% | 869 |
| Jul 15, 2026 | 268.05 | 270.85 | 262.75 | 267.25 | 267.25 | -0.30% | 2,631 |
| Jul 14, 2026 | 267.10 | 270.60 | 266.00 | 268.05 | 268.05 | -0.13% | 1,712 |
| Jul 13, 2026 | 262.25 | 272.05 | 262.25 | 268.40 | 268.40 | -0.52% | 2,552 |
| Jul 10, 2026 | 268.65 | 273.35 | 266.10 | 269.80 | 269.80 | 1.64% | 10,729 |
| Jul 9, 2026 | 260.85 | 266.70 | 260.85 | 265.45 | 265.45 | 2.19% | 511 |
| Jul 8, 2026 | 262.95 | 268.40 | 259.15 | 259.75 | 259.75 | -1.55% | 5,220 |
| Jul 7, 2026 | 260.70 | 265.90 | 260.65 | 263.85 | 263.85 | 0.21% | 992 |
| Jul 6, 2026 | 268.50 | 268.50 | 262.00 | 263.30 | 263.30 | -0.36% | 4,512 |
| Jul 3, 2026 | 263.00 | 273.00 | 263.00 | 264.25 | 264.25 | 0.84% | 4,297 |
| Jul 2, 2026 | 253.00 | 268.00 | 253.00 | 262.05 | 262.05 | 2.04% | 886 |
| Jul 1, 2026 | 256.00 | 261.60 | 255.60 | 256.80 | 256.80 | 0.47% | 5,229 |
| Jun 30, 2026 | 253.25 | 258.15 | 253.25 | 255.60 | 255.60 | 0.47% | 120 |
| Jun 29, 2026 | 250.05 | 259.40 | 250.05 | 254.40 | 254.40 | -2.66% | 810 |
| Jun 25, 2026 | 264.85 | 264.85 | 260.00 | 261.35 | 261.35 | -0.42% | 525 |
| Jun 24, 2026 | 266.15 | 266.35 | 261.90 | 262.45 | 262.45 | -0.32% | 2,084 |
| Jun 23, 2026 | 272.05 | 272.05 | 262.45 | 263.30 | 263.30 | -3.27% | 3,548 |
| Jun 22, 2026 | 252.00 | 274.50 | 252.00 | 272.20 | 272.20 | 1.66% | 22,627 |
| Jun 19, 2026 | 265.00 | 275.05 | 265.00 | 267.75 | 267.75 | -0.06% | 3,528 |
| Jun 18, 2026 | 266.10 | 268.60 | 263.85 | 267.90 | 267.90 | 0.21% | 14,933 |
| Jun 17, 2026 | 274.80 | 274.80 | 261.75 | 267.35 | 267.35 | 1.08% | 12,934 |
| Jun 16, 2026 | 268.00 | 276.00 | 251.00 | 264.50 | 264.50 | 4.86% | 25,707 |
| Jun 15, 2026 | 249.45 | 257.40 | 249.45 | 252.25 | 252.25 | 3.59% | 1,854 |
| Jun 12, 2026 | 237.00 | 245.75 | 237.00 | 243.50 | 243.50 | 1.78% | 1,320 |