Zuari Agro Chemicals Limited (BOM:534742)
India · Delayed Price · Currency is INR 236.10
-5.05 (-2.09%)
At close: Feb 13, 2026
Zuari Agro Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 240.60 | 240.60 | 235.00 | 236.10 | 236.10 | -2.09% | 3,233 |
| Feb 12, 2026 | 242.00 | 243.15 | 240.25 | 241.15 | 241.15 | -0.90% | 4,846 |
| Feb 11, 2026 | 245.80 | 249.10 | 241.25 | 243.35 | 243.35 | -2.50% | 15,044 |
| Feb 10, 2026 | 250.80 | 255.00 | 248.35 | 249.60 | 249.60 | -0.48% | 5,555 |
| Feb 9, 2026 | 240.00 | 253.00 | 239.10 | 250.80 | 250.80 | 4.02% | 19,564 |
| Feb 6, 2026 | 255.00 | 255.50 | 240.15 | 241.10 | 241.10 | -5.30% | 25,206 |
| Feb 5, 2026 | 252.00 | 263.85 | 251.50 | 254.60 | 254.60 | -9.33% | 41,258 |
| Feb 4, 2026 | 276.65 | 285.30 | 275.25 | 280.80 | 280.80 | 2.39% | 10,006 |
| Feb 3, 2026 | 277.55 | 278.95 | 270.10 | 274.25 | 274.25 | 0.99% | 7,012 |
| Feb 2, 2026 | 269.95 | 275.50 | 266.45 | 271.55 | 271.55 | -0.64% | 3,333 |
| Feb 1, 2026 | 272.00 | 281.50 | 270.50 | 273.30 | 273.30 | -1.44% | 17,753 |
| Jan 30, 2026 | 274.35 | 282.00 | 270.25 | 277.30 | 277.30 | 0.71% | 13,046 |
| Jan 29, 2026 | 284.00 | 284.00 | 270.05 | 275.35 | 275.35 | -2.46% | 20,246 |
| Jan 28, 2026 | 268.15 | 286.75 | 267.00 | 282.30 | 282.30 | 7.20% | 29,980 |
| Jan 27, 2026 | 260.45 | 266.35 | 256.95 | 263.35 | 263.35 | 0.19% | 13,680 |
| Jan 23, 2026 | 272.10 | 275.00 | 262.05 | 262.85 | 262.85 | -3.10% | 5,382 |
| Jan 22, 2026 | 283.80 | 283.80 | 268.55 | 271.25 | 271.25 | 1.33% | 7,195 |
| Jan 21, 2026 | 263.40 | 272.40 | 262.55 | 267.70 | 267.70 | 1.19% | 21,116 |
| Jan 20, 2026 | 275.85 | 276.75 | 263.20 | 264.55 | 264.55 | -4.17% | 22,134 |
| Jan 19, 2026 | 283.05 | 283.05 | 275.00 | 276.05 | 276.05 | -2.71% | 9,088 |
| Jan 16, 2026 | 286.15 | 294.70 | 282.60 | 283.75 | 283.75 | -2.63% | 17,248 |
| Jan 14, 2026 | 294.45 | 297.85 | 290.85 | 291.40 | 291.40 | -1.04% | 9,337 |
| Jan 13, 2026 | 339.85 | 339.85 | 290.55 | 294.45 | 294.45 | -0.30% | 11,750 |
| Jan 12, 2026 | 297.70 | 302.45 | 288.45 | 295.35 | 295.35 | -2.67% | 22,667 |
| Jan 9, 2026 | 304.65 | 313.30 | 298.00 | 303.45 | 303.45 | -1.16% | 17,839 |
| Jan 8, 2026 | 321.65 | 326.75 | 303.65 | 307.00 | 307.00 | -5.33% | 19,510 |
| Jan 7, 2026 | 328.20 | 328.20 | 321.10 | 324.30 | 324.30 | -1.34% | 7,122 |
| Jan 6, 2026 | 324.45 | 330.95 | 322.90 | 328.70 | 328.70 | 1.48% | 10,512 |
| Jan 5, 2026 | 330.80 | 340.00 | 320.10 | 323.90 | 323.90 | -4.04% | 18,515 |
| Jan 2, 2026 | 330.30 | 341.50 | 326.30 | 337.55 | 337.55 | 2.33% | 20,087 |
| Jan 1, 2026 | 331.65 | 335.50 | 327.70 | 329.85 | 329.85 | -0.05% | 25,379 |
| Dec 31, 2025 | 332.15 | 333.50 | 325.10 | 330.00 | 330.00 | -1.45% | 19,104 |
| Dec 30, 2025 | 329.40 | 346.40 | 323.60 | 334.85 | 334.85 | 2.24% | 50,357 |
| Dec 29, 2025 | 307.05 | 338.15 | 304.45 | 327.50 | 327.50 | 6.38% | 75,315 |
| Dec 26, 2025 | 318.65 | 318.65 | 306.95 | 307.85 | 307.85 | -1.80% | 11,555 |
| Dec 24, 2025 | 322.40 | 323.00 | 311.00 | 313.50 | 313.50 | -2.37% | 23,125 |
| Dec 23, 2025 | 324.85 | 327.75 | 313.00 | 321.10 | 321.10 | 0.39% | 38,363 |
| Dec 22, 2025 | 319.85 | 324.50 | 314.70 | 319.85 | 319.85 | 1.44% | 29,097 |
| Dec 19, 2025 | 318.80 | 318.80 | 305.80 | 315.30 | 315.30 | 1.32% | 16,735 |
| Dec 18, 2025 | 304.25 | 319.05 | 302.70 | 311.20 | 311.20 | 0.55% | 23,480 |
| Dec 17, 2025 | 314.05 | 315.55 | 307.00 | 309.50 | 309.50 | -1.86% | 17,979 |
| Dec 16, 2025 | 315.05 | 327.50 | 311.75 | 315.35 | 315.35 | 0.06% | 47,103 |
| Dec 15, 2025 | 290.85 | 324.00 | 290.85 | 315.15 | 315.15 | 7.29% | 96,288 |
| Dec 12, 2025 | 283.40 | 295.70 | 283.10 | 293.75 | 293.75 | 4.00% | 14,447 |
| Dec 11, 2025 | 286.00 | 286.40 | 281.10 | 282.45 | 282.45 | -1.33% | 7,759 |
| Dec 10, 2025 | 289.60 | 295.55 | 284.25 | 286.25 | 286.25 | -1.11% | 20,732 |
| Dec 9, 2025 | 272.10 | 300.75 | 272.10 | 289.45 | 289.45 | 2.99% | 44,456 |
| Dec 8, 2025 | 292.40 | 292.40 | 277.00 | 281.05 | 281.05 | -4.76% | 24,289 |
| Dec 5, 2025 | 268.30 | 306.60 | 264.75 | 295.10 | 295.10 | 12.16% | 194,742 |
| Dec 4, 2025 | 263.90 | 267.00 | 261.80 | 263.10 | 263.10 | -0.45% | 7,311 |