Zuari Industries Limited (BOM:500780)
India · Delayed Price · Currency is INR 255.60
-5.15 (-1.98%)
At close: Jul 23, 2026
BOM:500780 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 242.65 | 245.10 | 237.25 | 239.25 | 239.25 | -2.33% | 1,699 |
| Jun 10, 2026 | 252.25 | 253.60 | 244.50 | 244.95 | 244.95 | -2.02% | 2,886 |
| Jun 9, 2026 | 247.95 | 250.35 | 247.60 | 250.00 | 250.00 | 1.75% | 1,964 |
| Jun 8, 2026 | 249.35 | 251.50 | 245.05 | 245.70 | 245.70 | -1.88% | 349 |
| Jun 5, 2026 | 251.00 | 256.35 | 250.00 | 250.40 | 250.40 | -2.17% | 864 |
| Jun 4, 2026 | 257.75 | 259.55 | 254.60 | 255.95 | 255.95 | -0.66% | 1,843 |
| Jun 3, 2026 | 248.00 | 258.90 | 246.15 | 257.65 | 257.65 | 4.25% | 5,054 |
| Jun 2, 2026 | 248.00 | 250.80 | 247.15 | 247.15 | 247.15 | -1.16% | 1,196 |
| Jun 1, 2026 | 265.00 | 265.00 | 249.05 | 250.05 | 250.05 | -2.21% | 1,465 |
| May 29, 2026 | 254.95 | 259.50 | 252.55 | 255.70 | 255.70 | 1.71% | 1,086 |
| May 27, 2026 | 241.00 | 256.65 | 241.00 | 251.40 | 251.40 | -1.74% | 2,862 |
| May 26, 2026 | 250.00 | 260.20 | 242.25 | 255.85 | 255.85 | 1.25% | 5,626 |
| May 25, 2026 | 254.45 | 261.35 | 250.40 | 252.70 | 252.70 | 1.30% | 724 |
| May 22, 2026 | 245.70 | 253.55 | 245.70 | 249.45 | 249.45 | 1.28% | 1,077 |
| May 21, 2026 | 248.20 | 249.00 | 245.00 | 246.30 | 246.30 | 0.02% | 988 |
| May 20, 2026 | 240.30 | 247.00 | 240.30 | 246.25 | 246.25 | 0.31% | 1,753 |
| May 19, 2026 | 245.15 | 250.05 | 244.60 | 245.50 | 245.50 | -0.45% | 647 |
| May 18, 2026 | 248.75 | 248.80 | 241.75 | 246.60 | 246.60 | -2.38% | 730 |
| May 15, 2026 | 253.00 | 257.20 | 247.95 | 252.60 | 252.60 | -0.94% | 7,397 |
| May 14, 2026 | 258.90 | 260.45 | 251.65 | 255.00 | 255.00 | -1.16% | 14,594 |