Zuari Agro Chemicals Limited (NSE:ZUARI)
India · Delayed Price · Currency is INR 191.98
-7.02 (-3.53%)
At close: Mar 27, 2026
Zuari Agro Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 197.00 | 200.74 | 189.21 | 191.98 | 191.98 | -3.53% | 245,284 |
| Mar 25, 2026 | 193.30 | 202.00 | 193.30 | 199.00 | 199.00 | 3.46% | 225,155 |
| Mar 24, 2026 | 193.00 | 195.00 | 187.23 | 192.34 | 192.34 | 3.55% | 148,747 |
| Mar 23, 2026 | 195.00 | 196.39 | 185.00 | 185.75 | 185.75 | -5.91% | 204,074 |
| Mar 20, 2026 | 199.30 | 202.50 | 196.52 | 197.42 | 197.42 | 0.52% | 140,199 |
| Mar 19, 2026 | 204.00 | 204.00 | 195.10 | 196.40 | 196.40 | -5.10% | 121,537 |
| Mar 18, 2026 | 202.00 | 209.90 | 202.00 | 206.96 | 206.96 | 2.59% | 193,284 |
| Mar 17, 2026 | 201.40 | 209.79 | 198.12 | 201.74 | 201.74 | 1.16% | 186,504 |
| Mar 16, 2026 | 202.00 | 203.00 | 195.46 | 199.42 | 199.42 | -1.17% | 143,901 |
| Mar 13, 2026 | 209.10 | 214.00 | 200.60 | 201.79 | 201.79 | -3.82% | 250,022 |
| Mar 12, 2026 | 209.31 | 214.28 | 200.90 | 209.81 | 209.81 | 0.23% | 228,877 |
| Mar 11, 2026 | 214.00 | 222.99 | 207.71 | 209.32 | 209.32 | -0.64% | 523,449 |
| Mar 10, 2026 | 198.80 | 218.92 | 198.31 | 210.67 | 210.67 | 6.98% | 1,354,329 |
| Mar 9, 2026 | 205.00 | 205.00 | 190.00 | 196.92 | 196.92 | -4.30% | 186,484 |
| Mar 6, 2026 | 207.50 | 211.60 | 205.00 | 205.76 | 205.76 | -2.19% | 139,131 |
| Mar 5, 2026 | 214.50 | 214.50 | 206.27 | 210.37 | 210.37 | -0.88% | 180,092 |
| Mar 4, 2026 | 214.94 | 214.94 | 208.30 | 212.23 | 212.23 | -2.02% | 182,644 |
| Mar 2, 2026 | 220.99 | 221.59 | 213.49 | 216.61 | 216.61 | -3.32% | 186,457 |
| Feb 27, 2026 | 223.00 | 230.50 | 221.85 | 224.05 | 224.05 | 0.20% | 227,144 |
| Feb 26, 2026 | 224.65 | 228.00 | 222.00 | 223.60 | 223.60 | -0.47% | 126,467 |
| Feb 25, 2026 | 226.60 | 229.55 | 222.60 | 224.65 | 224.65 | 0.13% | 64,158 |
| Feb 24, 2026 | 226.50 | 230.00 | 222.35 | 224.35 | 224.35 | -0.62% | 93,597 |
| Feb 23, 2026 | 232.60 | 232.70 | 225.00 | 225.75 | 225.75 | -2.17% | 84,528 |
| Feb 20, 2026 | 235.50 | 235.50 | 230.25 | 230.75 | 230.75 | -1.03% | 53,868 |
| Feb 19, 2026 | 234.00 | 235.95 | 232.00 | 233.15 | 233.15 | -0.53% | 69,678 |
| Feb 18, 2026 | 234.85 | 237.85 | 233.00 | 234.40 | 234.40 | -0.21% | 96,509 |
| Feb 17, 2026 | 231.00 | 237.50 | 231.00 | 234.90 | 234.90 | 1.71% | 133,414 |
| Feb 16, 2026 | 236.10 | 236.30 | 230.00 | 230.95 | 230.95 | -2.18% | 134,084 |
| Feb 13, 2026 | 239.40 | 240.90 | 235.00 | 236.10 | 236.10 | -2.11% | 116,456 |
| Feb 12, 2026 | 241.10 | 243.45 | 240.50 | 241.20 | 241.20 | -0.96% | 111,540 |
| Feb 11, 2026 | 248.35 | 249.30 | 242.45 | 243.55 | 243.55 | -2.19% | 145,201 |
| Feb 10, 2026 | 250.00 | 255.00 | 247.80 | 249.00 | 249.00 | -0.72% | 142,261 |
| Feb 9, 2026 | 239.75 | 253.00 | 239.05 | 250.80 | 250.80 | 4.17% | 418,925 |
| Feb 6, 2026 | 253.00 | 259.90 | 240.05 | 240.75 | 240.75 | -5.24% | 499,587 |
| Feb 5, 2026 | 255.40 | 263.35 | 251.15 | 254.05 | 254.05 | -9.64% | 880,126 |
| Feb 4, 2026 | 275.65 | 285.80 | 272.90 | 281.15 | 281.15 | 2.35% | 259,273 |
| Feb 3, 2026 | 284.00 | 284.00 | 270.00 | 274.70 | 274.70 | 1.01% | 255,012 |
| Feb 2, 2026 | 275.00 | 275.00 | 266.10 | 271.95 | 271.95 | -0.48% | 109,758 |
| Feb 1, 2026 | 274.00 | 282.20 | 270.00 | 273.25 | 273.25 | -1.34% | 145,696 |
| Jan 30, 2026 | 274.80 | 283.40 | 270.35 | 276.95 | 276.95 | 0.60% | 200,064 |
| Jan 29, 2026 | 284.90 | 284.90 | 270.05 | 275.30 | 275.30 | -2.50% | 268,420 |
| Jan 28, 2026 | 264.00 | 287.30 | 262.75 | 282.35 | 282.35 | 7.48% | 505,603 |
| Jan 27, 2026 | 262.00 | 266.50 | 256.90 | 262.70 | 262.70 | -0.11% | 216,528 |
| Jan 23, 2026 | 276.20 | 276.20 | 262.20 | 263.00 | 263.00 | -3.34% | 156,019 |
| Jan 22, 2026 | 271.00 | 277.75 | 268.45 | 272.10 | 272.10 | 1.62% | 241,635 |
| Jan 21, 2026 | 265.00 | 274.50 | 262.30 | 267.75 | 267.75 | 1.36% | 366,201 |
| Jan 20, 2026 | 277.00 | 277.00 | 263.00 | 264.15 | 264.15 | -4.19% | 307,546 |
| Jan 19, 2026 | 284.40 | 284.40 | 275.00 | 275.70 | 275.70 | -2.77% | 266,396 |
| Jan 16, 2026 | 293.00 | 294.30 | 282.50 | 283.55 | 283.55 | -2.64% | 244,200 |
| Jan 14, 2026 | 294.70 | 298.00 | 290.30 | 291.25 | 291.25 | -1.17% | 225,037 |