Zuari Industries Limited (BOM:500780)
India · Delayed Price · Currency is INR 266.50
-0.35 (-0.13%)
At close: Apr 21, 2026
BOM:500780 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 264.45 | 269.85 | 264.45 | 266.50 | 266.50 | -0.13% | 1,697 |
| Apr 20, 2026 | 268.70 | 269.15 | 264.95 | 266.85 | 266.85 | -1.84% | 1,455 |
| Apr 17, 2026 | 268.80 | 273.85 | 267.00 | 271.85 | 271.85 | 2.30% | 12,208 |
| Apr 16, 2026 | 268.15 | 268.75 | 261.65 | 265.75 | 265.75 | 0.23% | 1,843 |
| Apr 15, 2026 | 260.00 | 266.95 | 257.90 | 265.15 | 265.15 | 3.82% | 8,861 |
| Apr 13, 2026 | 242.60 | 256.70 | 242.60 | 255.40 | 255.40 | -1.24% | 3,230 |
| Apr 10, 2026 | 252.55 | 262.00 | 248.90 | 258.60 | 258.60 | 4.38% | 5,768 |
| Apr 9, 2026 | 249.40 | 255.00 | 245.95 | 247.75 | 247.75 | -0.42% | 1,782 |
| Apr 8, 2026 | 240.00 | 250.00 | 240.00 | 248.80 | 248.80 | 5.27% | 3,690 |
| Apr 7, 2026 | 233.35 | 238.75 | 233.35 | 236.35 | 236.35 | 0.60% | 1,967 |
| Apr 6, 2026 | 235.95 | 237.00 | 228.35 | 234.95 | 234.95 | 1.05% | 4,461 |
| Apr 2, 2026 | 224.40 | 233.30 | 220.15 | 232.50 | 232.50 | 0.82% | 7,443 |
| Apr 1, 2026 | 223.05 | 231.00 | 223.05 | 230.60 | 230.60 | 8.77% | 4,822 |
| Mar 30, 2026 | 214.60 | 225.85 | 210.30 | 212.00 | 212.00 | -2.60% | 7,341 |
| Mar 27, 2026 | 228.75 | 228.75 | 216.00 | 217.65 | 217.65 | -4.87% | 25,234 |
| Mar 25, 2026 | 223.95 | 232.25 | 223.95 | 228.80 | 228.80 | 4.59% | 12,341 |
| Mar 24, 2026 | 220.00 | 223.30 | 215.90 | 218.75 | 218.75 | 1.18% | 4,518 |
| Mar 23, 2026 | 224.85 | 229.35 | 215.00 | 216.20 | 216.20 | -5.86% | 8,783 |
| Mar 20, 2026 | 232.75 | 234.90 | 227.95 | 229.65 | 229.65 | 0.68% | 7,590 |
| Mar 19, 2026 | 234.60 | 236.35 | 225.90 | 228.10 | 228.10 | -4.48% | 5,256 |
| Mar 18, 2026 | 235.70 | 242.05 | 235.70 | 238.80 | 238.80 | 2.84% | 1,421 |
| Mar 17, 2026 | 233.70 | 237.00 | 231.55 | 232.20 | 232.20 | -0.90% | 3,934 |
| Mar 16, 2026 | 238.10 | 238.60 | 230.95 | 234.30 | 234.30 | -1.99% | 1,085 |
| Mar 13, 2026 | 244.20 | 250.00 | 235.85 | 239.05 | 239.05 | -2.79% | 4,430 |
| Mar 12, 2026 | 253.15 | 253.15 | 244.95 | 245.90 | 245.90 | -2.36% | 9,494 |
| Mar 11, 2026 | 245.00 | 257.00 | 245.00 | 251.85 | 251.85 | 2.75% | 5,360 |
| Mar 10, 2026 | 240.25 | 250.20 | 238.75 | 245.10 | 245.10 | 2.23% | 2,832 |
| Mar 9, 2026 | 243.00 | 243.00 | 237.35 | 239.75 | 239.75 | -2.86% | 3,578 |
| Mar 6, 2026 | 257.00 | 257.00 | 246.30 | 246.80 | 246.80 | -1.28% | 1,890 |
| Mar 5, 2026 | 259.80 | 259.80 | 245.30 | 250.00 | 250.00 | 0.34% | 6,127 |
| Mar 4, 2026 | 252.00 | 252.30 | 244.15 | 249.15 | 249.15 | -3.00% | 3,754 |
| Mar 2, 2026 | 250.00 | 259.40 | 250.00 | 256.85 | 256.85 | -2.23% | 6,055 |
| Feb 27, 2026 | 250.00 | 269.70 | 246.55 | 262.70 | 262.70 | 5.48% | 18,155 |
| Feb 26, 2026 | 245.00 | 251.45 | 245.00 | 249.05 | 249.05 | -0.44% | 1,132 |
| Feb 25, 2026 | 253.55 | 253.55 | 247.85 | 250.15 | 250.15 | -1.05% | 2,459 |
| Feb 24, 2026 | 252.65 | 253.70 | 248.60 | 252.80 | 252.80 | 0.44% | 2,627 |
| Feb 23, 2026 | 254.00 | 259.40 | 249.85 | 251.70 | 251.70 | -1.06% | 3,275 |
| Feb 20, 2026 | 255.85 | 256.60 | 253.10 | 254.40 | 254.40 | -0.92% | 727 |
| Feb 19, 2026 | 261.70 | 261.90 | 255.05 | 256.75 | 256.75 | -1.67% | 3,106 |
| Feb 18, 2026 | 264.90 | 266.60 | 260.45 | 261.10 | 261.10 | -0.95% | 828 |
| Feb 17, 2026 | 261.35 | 267.75 | 261.10 | 263.60 | 263.60 | 1.46% | 972 |
| Feb 16, 2026 | 268.40 | 268.40 | 255.05 | 259.80 | 259.80 | -5.29% | 9,282 |
| 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 |