Skip to main content
logo
Zuari Agro Chemicals Limited (NSE:ZUARI)
India flag India · Delayed Price · Currency is INR
348.80
+11.95 (3.55%)
Aug 5, 2025, 1:30 PM IST

Zuari Agro Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 2025341.40356.90341.00348.30348.303.40%2,604,858
Aug 4, 2025311.95336.85311.00336.85336.859.99%4,097,012
Aug 1, 2025320.00331.65301.25306.25306.25-8.46%9,340,983
Jul 31, 2025279.50344.40276.00334.54334.5416.18%25,118,496
Jul 30, 2025250.90296.90250.89287.94287.9416.10%17,000,794
Jul 29, 2025223.00250.00222.00248.01248.0113.25%5,999,655
Jul 28, 2025213.57224.99210.23218.99218.992.54%820,284
Jul 25, 2025217.56217.56212.10213.57213.57-2.09%109,229
Jul 24, 2025218.30220.89214.80218.14218.14-0.07%192,685
Jul 23, 2025215.60220.00213.15218.30218.301.72%425,259
Jul 22, 2025218.00218.00214.00214.61214.610.41%244,141
Jul 21, 2025204.90216.00203.05213.73213.734.56%626,678
Jul 18, 2025205.52207.15203.50204.41204.41-1.08%95,836
Jul 17, 2025206.50207.00204.15206.65206.650.58%91,939
Jul 16, 2025205.35206.00204.10205.45205.45-0.02%73,955
Jul 15, 2025202.60208.00202.60205.49205.491.90%149,887
Jul 14, 2025202.50204.00200.00201.65201.65-0.38%96,630
Jul 11, 2025204.50204.99201.11202.41202.41-0.80%115,031
Jul 10, 2025206.35206.70203.75204.04204.04-0.61%84,525
Jul 9, 2025205.51206.98204.55205.29205.29-0.13%121,053
Jul 8, 2025207.75208.51204.11205.56205.56-0.56%99,146
Jul 7, 2025211.00211.88206.00206.72206.72-1.46%118,194
Jul 4, 2025209.55211.49208.90209.79209.79-0.15%73,817
Jul 3, 2025211.48212.95209.35210.10210.10-0.65%107,110
Jul 2, 2025214.50216.00210.51211.48211.48-1.41%155,263
Jul 1, 2025215.39218.71212.40214.50214.500.04%226,831
Jun 30, 2025212.05216.00212.05214.42214.421.50%177,494
Jun 27, 2025212.90213.42210.10211.25211.250.10%127,490
Jun 26, 2025214.15215.50210.00211.03211.03-1.07%145,716
Jun 25, 2025206.99214.35206.99213.31213.313.47%201,860
Jun 24, 2025206.05209.99205.80206.16206.160.62%127,921
Jun 23, 2025201.70205.42200.10204.88204.880.65%135,207
Jun 20, 2025201.55205.65199.50203.56203.560.81%135,304
Jun 19, 2025209.20210.93201.34201.92201.92-3.49%233,189
Jun 18, 2025210.52212.60208.50209.22209.22-0.67%166,950
Jun 17, 2025216.23218.48210.05210.63210.63-2.11%170,701
Jun 16, 2025216.94218.77210.00215.16215.16-0.82%198,861
Jun 13, 2025218.00219.99214.06216.94216.94-1.97%185,340
Jun 12, 2025226.85229.82219.13221.31221.31-1.75%351,794
Jun 11, 2025221.25226.99217.01225.26225.262.32%694,285
Jun 10, 2025223.55224.20219.14220.15220.15-1.03%95,189
Jun 9, 2025218.00223.62218.00222.44222.442.54%277,019
Jun 6, 2025217.70219.60215.51216.94216.94-0.35%139,430
Jun 5, 2025221.62229.80216.80217.71217.71-1.79%387,039
Jun 4, 2025218.25226.99216.01221.68221.680.86%466,139
Jun 3, 2025214.86226.99214.67219.78219.782.29%720,346
Jun 2, 2025211.38216.50208.05214.86214.862.79%262,130
May 30, 2025214.00215.15207.20209.03209.03-2.29%301,781
May 29, 2025216.75218.25213.20213.93213.93-0.82%216,339
May 28, 2025212.00218.00210.50215.70215.701.04%458,381