Zuari Agro Chemicals Limited (BOM:534742)
India · Delayed Price · Currency is INR 224.80
-1.10 (-0.49%)
At close: Aug 21, 2026
BOM:534742 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 223.60 | 224.45 | 221.00 | 221.60 | 221.60 | 0.80% | 3,407 |
| Jul 24, 2026 | 222.15 | 225.60 | 215.00 | 219.85 | 219.85 | -0.36% | 6,703 |
| Jul 23, 2026 | 224.25 | 227.60 | 220.25 | 220.65 | 220.65 | -2.99% | 2,919 |
| Jul 22, 2026 | 229.80 | 229.85 | 226.10 | 227.45 | 227.45 | -0.61% | 1,910 |
| Jul 21, 2026 | 230.00 | 231.45 | 228.00 | 228.85 | 228.85 | -0.61% | 6,606 |
| Jul 20, 2026 | 231.55 | 232.75 | 229.70 | 230.25 | 230.25 | -1.07% | 3,661 |
| Jul 17, 2026 | 237.30 | 237.30 | 231.80 | 232.75 | 232.75 | -0.41% | 532 |
| Jul 16, 2026 | 235.95 | 237.10 | 233.20 | 233.70 | 233.70 | -1.00% | 7,984 |
| Jul 15, 2026 | 234.90 | 243.95 | 234.90 | 236.05 | 236.05 | 0.25% | 5,791 |
| Jul 14, 2026 | 234.95 | 236.35 | 232.90 | 235.45 | 235.45 | -0.65% | 7,612 |
| Jul 13, 2026 | 235.00 | 238.00 | 233.25 | 237.00 | 237.00 | 0.53% | 5,651 |
| Jul 10, 2026 | 231.85 | 237.00 | 231.85 | 235.75 | 235.75 | 1.95% | 3,836 |
| Jul 9, 2026 | 231.80 | 235.95 | 230.45 | 231.25 | 231.25 | 0.09% | 4,910 |
| Jul 8, 2026 | 233.25 | 246.00 | 229.05 | 231.05 | 231.05 | -0.79% | 18,693 |
| Jul 7, 2026 | 236.45 | 238.60 | 232.15 | 232.90 | 232.90 | -1.98% | 8,958 |
| Jul 6, 2026 | 241.65 | 243.55 | 236.95 | 237.60 | 237.60 | -1.68% | 9,497 |
| Jul 3, 2026 | 235.25 | 247.75 | 233.25 | 241.65 | 241.65 | 4.32% | 28,739 |
| Jul 2, 2026 | 230.35 | 236.45 | 229.65 | 231.65 | 231.65 | 1.29% | 9,193 |
| Jul 1, 2026 | 232.15 | 232.15 | 226.60 | 228.70 | 228.70 | -0.09% | 4,999 |
| Jun 30, 2026 | 228.15 | 231.25 | 226.00 | 228.90 | 228.90 | 0.93% | 8,126 |
| Jun 29, 2026 | 229.10 | 231.95 | 225.10 | 226.80 | 226.80 | -1.97% | 7,640 |
| Jun 25, 2026 | 236.60 | 237.40 | 230.10 | 231.35 | 231.35 | -1.43% | 21,334 |
| Jun 24, 2026 | 236.20 | 237.25 | 233.25 | 234.70 | 234.70 | -0.13% | 4,582 |
| Jun 23, 2026 | 241.00 | 243.35 | 232.75 | 235.00 | 235.00 | -2.49% | 10,999 |
| Jun 22, 2026 | 238.75 | 246.00 | 238.65 | 241.00 | 241.00 | 0.94% | 24,474 |
| Jun 19, 2026 | 232.60 | 251.55 | 232.60 | 238.75 | 238.75 | 1.47% | 62,494 |
| Jun 18, 2026 | 238.25 | 238.25 | 232.00 | 235.30 | 235.30 | -0.99% | 6,915 |
| Jun 17, 2026 | 236.50 | 243.00 | 230.65 | 237.65 | 237.65 | 1.19% | 50,576 |
| Jun 16, 2026 | 219.55 | 255.00 | 218.45 | 234.85 | 234.85 | 7.38% | 204,128 |
| Jun 15, 2026 | 221.35 | 222.95 | 218.00 | 218.70 | 218.70 | 1.18% | 7,596 |
| Jun 12, 2026 | 214.70 | 217.05 | 211.75 | 216.15 | 216.15 | 2.76% | 4,105 |