Zuari Agro Chemicals Limited (BOM:534742)
India · Delayed Price · Currency is INR 232.90
+7.05 (3.12%)
At close: Apr 21, 2026
BOM:534742 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 235.00 | 247.00 | 229.00 | 244.10 | 244.10 | 4.81% | 26,744 |
| Apr 21, 2026 | 225.90 | 235.75 | 225.90 | 232.90 | 232.90 | 3.12% | 8,958 |
| Apr 20, 2026 | 232.65 | 232.65 | 224.50 | 225.85 | 225.85 | -1.65% | 4,700 |
| Apr 17, 2026 | 231.60 | 235.55 | 229.00 | 229.65 | 229.65 | 0.37% | 9,056 |
| Apr 16, 2026 | 227.00 | 232.70 | 225.55 | 228.80 | 228.80 | 0.13% | 8,756 |
| Apr 15, 2026 | 224.55 | 231.00 | 220.85 | 228.50 | 228.50 | 5.13% | 26,491 |
| Apr 13, 2026 | 215.00 | 221.35 | 211.00 | 217.35 | 217.35 | -1.11% | 14,605 |
| Apr 10, 2026 | 221.50 | 222.35 | 217.85 | 219.80 | 219.80 | 1.81% | 7,584 |
| Apr 9, 2026 | 219.85 | 224.00 | 214.90 | 215.90 | 215.90 | 0.05% | 29,591 |
| Apr 8, 2026 | 218.20 | 219.85 | 210.55 | 215.80 | 215.80 | 4.53% | 13,946 |
| Apr 7, 2026 | 207.40 | 208.80 | 204.20 | 206.45 | 206.45 | 0.36% | 5,249 |
| Apr 6, 2026 | 200.15 | 207.55 | 198.70 | 205.70 | 205.70 | 2.19% | 11,637 |
| Apr 2, 2026 | 198.20 | 203.00 | 189.15 | 201.30 | 201.30 | 2.63% | 8,963 |
| Apr 1, 2026 | 183.00 | 198.00 | 183.00 | 196.15 | 196.15 | 7.54% | 16,547 |
| Mar 30, 2026 | 190.00 | 191.40 | 177.60 | 182.40 | 182.40 | -5.25% | 22,552 |
| Mar 27, 2026 | 198.50 | 200.10 | 189.30 | 192.50 | 192.50 | -3.27% | 17,479 |
| Mar 25, 2026 | 192.35 | 201.55 | 192.35 | 199.00 | 199.00 | 3.14% | 20,926 |
| Mar 24, 2026 | 189.30 | 194.90 | 187.30 | 192.95 | 192.95 | 3.88% | 22,775 |
| Mar 23, 2026 | 195.40 | 195.40 | 185.00 | 185.75 | 185.75 | -5.90% | 10,889 |
| Mar 20, 2026 | 198.05 | 202.05 | 196.40 | 197.40 | 197.40 | -0.03% | 7,056 |
| Mar 19, 2026 | 203.00 | 203.75 | 196.00 | 197.45 | 197.45 | -4.54% | 9,582 |
| Mar 18, 2026 | 202.00 | 210.00 | 202.00 | 206.85 | 206.85 | 2.38% | 5,931 |
| Mar 17, 2026 | 201.95 | 209.35 | 197.75 | 202.05 | 202.05 | 1.89% | 12,916 |
| Mar 16, 2026 | 201.05 | 202.00 | 195.35 | 198.30 | 198.30 | -1.81% | 4,054 |
| Mar 13, 2026 | 205.05 | 213.70 | 201.25 | 201.95 | 201.95 | -3.65% | 5,582 |
| Mar 12, 2026 | 205.00 | 212.90 | 202.75 | 209.60 | 209.60 | - | 8,703 |
| Mar 11, 2026 | 219.00 | 222.45 | 208.00 | 209.60 | 209.60 | -0.55% | 18,189 |
| Mar 10, 2026 | 201.20 | 218.00 | 198.80 | 210.75 | 210.75 | 7.17% | 32,200 |
| Mar 9, 2026 | 201.00 | 202.55 | 192.55 | 196.65 | 196.65 | -4.28% | 12,385 |
| Mar 6, 2026 | 206.05 | 212.00 | 205.05 | 205.45 | 205.45 | -2.51% | 6,744 |
| Mar 5, 2026 | 212.20 | 213.80 | 206.25 | 210.75 | 210.75 | 0.12% | 10,482 |
| Mar 4, 2026 | 214.00 | 214.00 | 208.00 | 210.50 | 210.50 | -2.79% | 10,620 |
| Mar 2, 2026 | 210.00 | 222.00 | 210.00 | 216.55 | 216.55 | -3.26% | 6,554 |
| Feb 27, 2026 | 243.45 | 243.45 | 221.95 | 223.85 | 223.85 | 0.18% | 7,024 |
| Feb 26, 2026 | 224.75 | 227.85 | 222.35 | 223.45 | 223.45 | -0.40% | 2,902 |
| Feb 25, 2026 | 227.85 | 227.95 | 223.30 | 224.35 | 224.35 | -0.47% | 905 |
| Feb 24, 2026 | 225.75 | 226.15 | 222.65 | 225.40 | 225.40 | -0.11% | 3,168 |
| Feb 23, 2026 | 230.65 | 250.50 | 225.00 | 225.65 | 225.65 | -2.27% | 3,034 |
| Feb 20, 2026 | 229.00 | 233.00 | 229.00 | 230.90 | 230.90 | -0.88% | 762 |
| Feb 19, 2026 | 228.05 | 235.80 | 228.05 | 232.95 | 232.95 | -0.53% | 3,665 |
| Feb 18, 2026 | 235.60 | 238.30 | 233.65 | 234.20 | 234.20 | -0.19% | 4,038 |
| Feb 17, 2026 | 239.45 | 239.45 | 232.50 | 234.65 | 234.65 | 1.76% | 7,757 |
| Feb 16, 2026 | 236.00 | 239.15 | 230.05 | 230.60 | 230.60 | -2.33% | 5,767 |
| 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 |