Zuari Agro Chemicals Limited (BOM:534742)
India · Delayed Price · Currency is INR 218.90
-1.30 (-0.59%)
At close: Jun 3, 2026
BOM:534742 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 220.20 | 220.20 | 213.15 | 218.90 | 218.90 | -0.59% | 6,773 |
| Jun 2, 2026 | 216.10 | 221.50 | 216.00 | 220.20 | 220.20 | 1.33% | 1,960 |
| Jun 1, 2026 | 220.60 | 222.20 | 217.00 | 217.30 | 217.30 | -2.40% | 4,777 |
| May 29, 2026 | 228.00 | 228.00 | 220.00 | 222.65 | 222.65 | -0.76% | 3,383 |
| May 27, 2026 | 226.65 | 226.75 | 223.00 | 224.35 | 224.35 | -0.20% | 4,399 |
| May 26, 2026 | 221.40 | 227.00 | 219.65 | 224.80 | 224.80 | 1.56% | 7,287 |
| May 25, 2026 | 214.75 | 221.80 | 214.75 | 221.35 | 221.35 | 3.00% | 10,385 |
| May 22, 2026 | 213.00 | 219.75 | 212.85 | 214.90 | 214.90 | 0.49% | 9,779 |
| May 21, 2026 | 216.20 | 216.90 | 213.00 | 213.85 | 213.85 | -0.05% | 4,896 |
| May 20, 2026 | 212.65 | 214.60 | 210.40 | 213.95 | 213.95 | -0.49% | 2,116 |
| May 19, 2026 | 216.60 | 219.15 | 213.45 | 215.00 | 215.00 | 0.37% | 12,090 |
| May 18, 2026 | 218.15 | 221.50 | 211.00 | 214.20 | 214.20 | -5.62% | 27,877 |
| May 15, 2026 | 239.00 | 239.00 | 224.70 | 226.95 | 226.95 | -3.20% | 8,655 |
| May 14, 2026 | 240.00 | 246.00 | 233.50 | 234.45 | 234.45 | 0.34% | 7,421 |
| May 13, 2026 | 232.00 | 238.05 | 231.15 | 233.65 | 233.65 | 0.41% | 6,372 |
| May 12, 2026 | 233.80 | 245.90 | 228.40 | 232.70 | 232.70 | -1.73% | 21,554 |
| May 11, 2026 | 238.10 | 239.55 | 235.25 | 236.80 | 236.80 | -2.23% | 3,717 |
| May 8, 2026 | 242.85 | 246.95 | 241.10 | 242.20 | 242.20 | -2.26% | 3,962 |
| May 7, 2026 | 251.00 | 251.00 | 244.75 | 247.80 | 247.80 | 0.73% | 5,544 |
| May 6, 2026 | 246.05 | 247.75 | 243.20 | 246.00 | 246.00 | 1.95% | 4,972 |
| May 5, 2026 | 240.60 | 243.00 | 235.00 | 241.30 | 241.30 | 0.96% | 5,368 |
| May 4, 2026 | 241.85 | 242.00 | 237.00 | 239.00 | 239.00 | 1.70% | 3,754 |
| Apr 30, 2026 | 236.60 | 239.50 | 231.05 | 235.00 | 235.00 | -2.67% | 10,038 |
| Apr 29, 2026 | 247.50 | 249.10 | 240.00 | 241.45 | 241.45 | -1.65% | 7,488 |
| Apr 28, 2026 | 246.90 | 250.75 | 244.75 | 245.50 | 245.50 | -1.48% | 7,385 |
| Apr 27, 2026 | 246.25 | 255.30 | 246.25 | 249.20 | 249.20 | 1.38% | 19,173 |
| Apr 24, 2026 | 252.10 | 257.00 | 244.35 | 245.80 | 245.80 | -2.88% | 13,986 |
| Apr 23, 2026 | 245.00 | 254.90 | 240.90 | 253.10 | 253.10 | 3.69% | 13,733 |
| 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 |