Skip to main content
logo
Zuari Agro Chemicals Limited (NSE:ZUARI)
India flag India · Delayed Price · Currency is INR
263.00
-9.10 (-3.34%)
At close: Jan 23, 2026

Zuari Agro Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 2026276.20276.20262.20263.00263.00-3.34%156,019
Jan 22, 2026271.00277.75268.45272.10272.101.62%241,635
Jan 21, 2026265.00274.50262.30267.75267.751.36%366,201
Jan 20, 2026277.00277.00263.00264.15264.15-4.19%307,546
Jan 19, 2026284.40284.40275.00275.70275.70-2.77%266,396
Jan 16, 2026293.00294.30282.50283.55283.55-2.64%244,200
Jan 14, 2026294.70298.00290.30291.25291.25-1.17%225,037
Jan 13, 2026297.50305.40290.75294.70294.70-0.36%312,435
Jan 12, 2026303.40304.70287.00295.75295.75-2.63%607,385
Jan 9, 2026306.50313.50298.05303.75303.75-0.98%470,945
Jan 8, 2026322.00326.45303.70306.75306.75-5.25%539,931
Jan 7, 2026328.30328.30321.00323.75323.75-1.72%195,729
Jan 6, 2026325.00331.00321.80329.40329.401.65%319,656
Jan 5, 2026340.60340.60319.75324.05324.05-3.94%474,666
Jan 2, 2026331.90342.00326.40337.35337.352.30%470,582
Jan 1, 2026330.20335.55327.50329.75329.75-0.06%388,465
Dec 31, 2025333.70335.20325.10329.95329.95-1.49%453,595
Dec 30, 2025327.40345.60322.60334.95334.952.31%1,220,926
Dec 29, 2025305.80338.40299.20327.40327.406.35%1,714,267
Dec 26, 2025312.00312.00306.75307.85307.85-1.60%214,101
Dec 24, 2025322.40324.00310.15312.85312.85-2.71%311,411
Dec 23, 2025322.50327.90313.00321.55321.550.50%810,379
Dec 22, 2025319.35324.70315.85319.95319.951.56%519,188
Dec 19, 2025311.00317.00305.55315.05315.051.42%511,131
Dec 18, 2025308.50319.00302.30310.65310.650.70%673,229
Dec 17, 2025315.65316.35306.20308.50308.50-2.25%406,583
Dec 16, 2025316.05328.00311.25315.60315.600.19%1,251,553
Dec 15, 2025294.00324.40292.20315.00315.007.27%3,434,264
Dec 12, 2025285.00296.00282.90293.65293.653.95%389,148
Dec 11, 2025286.15287.10280.80282.50282.50-1.28%290,976
Dec 10, 2025290.70295.90284.40286.15286.15-0.97%424,976
Dec 9, 2025275.00301.00273.60288.95288.952.99%1,644,976
Dec 8, 2025289.95291.60277.00280.55280.55-4.83%721,355
Dec 5, 2025263.05306.40263.05294.80294.8012.24%9,619,150
Dec 4, 2025262.05267.65261.35262.65262.65-0.38%74,643
Dec 3, 2025266.40269.35261.50263.65263.65-1.18%76,122
Dec 2, 2025270.80272.90266.15266.80266.80-1.33%56,120
Dec 1, 2025273.45281.10269.00270.40270.40-1.08%130,329
Nov 28, 2025276.65276.65272.00273.35273.35-0.11%48,868
Nov 27, 2025277.80278.20273.10273.65273.65-0.40%63,606
Nov 26, 2025272.80277.90272.75274.75274.750.81%68,768
Nov 25, 2025278.70280.60271.15272.55272.55-1.41%67,032
Nov 24, 2025283.30286.00271.55276.45276.45-1.74%91,300
Nov 21, 2025285.80285.80280.05281.35281.35-1.56%113,282
Nov 20, 2025288.00289.00283.20285.80285.80-0.73%94,830
Nov 19, 2025281.10289.20278.00287.90287.902.04%165,091
Nov 18, 2025292.00292.80280.30282.15282.15-3.36%129,635
Nov 17, 2025290.70295.50284.80291.95291.950.43%237,976
Nov 14, 2025290.70299.90288.00290.70290.70-423,085
Nov 13, 2025277.95290.70276.10290.70290.704.98%591,232