Zuari Agro Chemicals Limited (NSE:ZUARI)
India · Delayed Price · Currency is INR 205.76
-4.61 (-2.19%)
At close: Mar 6, 2026
Zuari Agro Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 297.50 | 305.40 | 290.75 | 294.70 | 294.70 | -0.36% | 312,435 |
| Jan 12, 2026 | 303.40 | 304.70 | 287.00 | 295.75 | 295.75 | -2.63% | 607,385 |
| Jan 9, 2026 | 306.50 | 313.50 | 298.05 | 303.75 | 303.75 | -0.98% | 470,945 |
| Jan 8, 2026 | 322.00 | 326.45 | 303.70 | 306.75 | 306.75 | -5.25% | 539,931 |
| Jan 7, 2026 | 328.30 | 328.30 | 321.00 | 323.75 | 323.75 | -1.72% | 195,729 |
| Jan 6, 2026 | 325.00 | 331.00 | 321.80 | 329.40 | 329.40 | 1.65% | 319,656 |
| Jan 5, 2026 | 340.60 | 340.60 | 319.75 | 324.05 | 324.05 | -3.94% | 474,666 |
| Jan 2, 2026 | 331.90 | 342.00 | 326.40 | 337.35 | 337.35 | 2.30% | 470,582 |
| Jan 1, 2026 | 330.20 | 335.55 | 327.50 | 329.75 | 329.75 | -0.06% | 388,465 |
| Dec 31, 2025 | 333.70 | 335.20 | 325.10 | 329.95 | 329.95 | -1.49% | 453,595 |
| Dec 30, 2025 | 327.40 | 345.60 | 322.60 | 334.95 | 334.95 | 2.31% | 1,220,926 |
| Dec 29, 2025 | 305.80 | 338.40 | 299.20 | 327.40 | 327.40 | 6.35% | 1,714,267 |
| Dec 26, 2025 | 312.00 | 312.00 | 306.75 | 307.85 | 307.85 | -1.60% | 214,101 |
| Dec 24, 2025 | 322.40 | 324.00 | 310.15 | 312.85 | 312.85 | -2.71% | 311,411 |