Zuari Agro Chemicals Limited (BOM:534742)
India · Delayed Price · Currency is INR 218.20
+6.60 (3.12%)
At close: Oct 6, 2026
BOM:534742 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 216.70 | 218.90 | 214.20 | 216.60 | 216.60 | -0.73% | 3,218 |
| Oct 6, 2026 | 211.50 | 219.00 | 211.50 | 218.20 | 218.20 | 3.12% | 9,251 |
| Oct 5, 2026 | 209.35 | 217.20 | 209.35 | 211.60 | 211.60 | -0.80% | 3,773 |
| Oct 1, 2026 | 217.10 | 218.50 | 211.60 | 213.30 | 213.30 | -3.46% | 6,168 |
| Sep 30, 2026 | 223.00 | 223.85 | 218.20 | 220.95 | 220.95 | -0.38% | 5,294 |
| Sep 29, 2026 | 214.60 | 222.00 | 213.50 | 221.80 | 221.80 | 2.40% | 5,033 |
| Sep 28, 2026 | 225.10 | 225.15 | 216.00 | 216.60 | 216.60 | -1.84% | 3,441 |
| Sep 25, 2026 | 217.20 | 223.15 | 216.30 | 220.65 | 220.65 | 0.71% | 6,172 |
| Sep 24, 2026 | 221.55 | 225.90 | 217.30 | 219.10 | 219.10 | -2.10% | 3,080 |
| Sep 23, 2026 | 225.05 | 226.10 | 223.00 | 223.80 | 223.80 | -0.95% | 3,368 |
| Sep 22, 2026 | 222.70 | 226.65 | 222.70 | 225.95 | 225.95 | 0.65% | 2,599 |
| Sep 21, 2026 | 221.45 | 224.95 | 218.60 | 224.50 | 224.50 | 1.93% | 1,771 |
| Sep 18, 2026 | 217.60 | 221.35 | 215.45 | 220.25 | 220.25 | 1.43% | 3,915 |
| Sep 17, 2026 | 210.00 | 217.85 | 210.00 | 217.15 | 217.15 | 3.75% | 2,788 |
| Sep 16, 2026 | 211.05 | 213.95 | 205.75 | 209.30 | 209.30 | -1.09% | 8,223 |
| Sep 15, 2026 | 220.00 | 220.70 | 209.55 | 211.60 | 211.60 | -4.19% | 7,699 |
| Sep 11, 2026 | 220.30 | 222.00 | 218.40 | 220.85 | 220.85 | -1.19% | 6,637 |
| Sep 10, 2026 | 223.90 | 226.55 | 222.05 | 223.50 | 223.50 | -1.08% | 2,827 |
| Sep 9, 2026 | 227.50 | 228.45 | 224.50 | 225.95 | 225.95 | -0.75% | 1,719 |
| Sep 8, 2026 | 225.15 | 229.85 | 225.15 | 227.65 | 227.65 | 0.49% | 6,097 |
| Sep 7, 2026 | 223.00 | 231.80 | 223.00 | 226.55 | 226.55 | 0.29% | 13,058 |
| Sep 4, 2026 | 223.50 | 226.50 | 223.50 | 225.90 | 225.90 | 0.71% | 1,669 |
| Sep 3, 2026 | 223.25 | 227.30 | 223.25 | 224.30 | 224.30 | 0.61% | 5,221 |
| Sep 2, 2026 | 225.00 | 227.05 | 222.05 | 222.95 | 222.95 | -3.46% | 14,116 |
| Sep 1, 2026 | 231.10 | 233.90 | 227.40 | 230.95 | 230.95 | -0.26% | 6,511 |
| Aug 31, 2026 | 243.85 | 243.85 | 230.80 | 231.55 | 231.55 | -3.82% | 7,984 |
| Aug 28, 2026 | 231.30 | 243.25 | 230.35 | 240.75 | 240.75 | 4.15% | 29,590 |
| Aug 27, 2026 | 236.70 | 237.30 | 229.65 | 231.15 | 231.15 | -1.24% | 6,236 |
| Aug 26, 2026 | 231.30 | 236.00 | 231.30 | 234.05 | 234.05 | 0.86% | 14,167 |
| Aug 25, 2026 | 225.45 | 237.00 | 225.45 | 232.05 | 232.05 | 2.20% | 18,474 |
| Aug 24, 2026 | 230.00 | 234.00 | 224.80 | 227.05 | 227.05 | 1.00% | 9,796 |
| Aug 21, 2026 | 226.40 | 228.65 | 224.05 | 224.80 | 224.80 | -0.49% | 3,514 |
| Aug 20, 2026 | 223.55 | 230.00 | 223.55 | 225.90 | 225.90 | 0.56% | 3,347 |
| Aug 19, 2026 | 224.95 | 229.00 | 224.00 | 224.65 | 224.65 | -0.55% | 4,709 |
| Aug 18, 2026 | 222.05 | 226.90 | 221.70 | 225.90 | 225.90 | 1.73% | 2,977 |
| Aug 17, 2026 | 224.30 | 225.50 | 215.55 | 222.05 | 222.05 | 0.70% | 7,868 |
| Aug 14, 2026 | 222.50 | 222.50 | 220.00 | 220.50 | 220.50 | -0.18% | 2,321 |
| Aug 13, 2026 | 218.25 | 228.05 | 218.25 | 220.90 | 220.90 | 0.45% | 8,554 |
| Aug 12, 2026 | 226.00 | 226.20 | 218.20 | 219.90 | 219.90 | -2.33% | 11,311 |
| Aug 11, 2026 | 229.00 | 229.80 | 225.00 | 225.15 | 225.15 | -0.86% | 2,193 |
| Aug 10, 2026 | 230.30 | 234.40 | 226.40 | 227.10 | 227.10 | 0.11% | 4,143 |
| Aug 7, 2026 | 229.15 | 229.15 | 224.90 | 226.85 | 226.85 | 0.18% | 7,349 |
| Aug 6, 2026 | 230.80 | 230.80 | 226.40 | 226.45 | 226.45 | -0.48% | 3,472 |
| Aug 5, 2026 | 233.30 | 233.30 | 227.00 | 227.55 | 227.55 | -1.54% | 4,916 |
| Aug 4, 2026 | 232.30 | 234.65 | 230.00 | 231.10 | 231.10 | -0.94% | 3,862 |
| Aug 3, 2026 | 233.75 | 238.95 | 232.70 | 233.30 | 233.30 | -0.68% | 8,747 |
| Jul 31, 2026 | 236.80 | 242.00 | 232.90 | 234.90 | 234.90 | -1.20% | 18,098 |
| Jul 30, 2026 | 235.95 | 242.25 | 234.30 | 237.75 | 237.75 | 1.06% | 34,668 |
| Jul 29, 2026 | 226.10 | 242.00 | 226.10 | 235.25 | 235.25 | 4.39% | 20,727 |
| Jul 28, 2026 | 223.70 | 227.00 | 221.90 | 225.35 | 225.35 | 1.69% | 14,041 |