Zuari Agro Chemicals Limited (NSE:ZUARI)
India · Delayed Price · Currency is INR 323.50
-10.95 (-3.27%)
Sep 3, 2025, 3:30 PM IST
Zuari Agro Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 329.60 | 330.55 | 316.00 | 326.70 | 326.70 | -2.32% | 486,009 |
| Sep 2, 2025 | 373.85 | 375.00 | 334.45 | 334.45 | 334.45 | -10.00% | 1,064,079 |
| Sep 1, 2025 | 364.00 | 374.15 | 363.05 | 371.60 | 371.60 | 2.74% | 315,437 |
| Aug 29, 2025 | 379.55 | 384.90 | 359.55 | 361.70 | 361.70 | -4.48% | 443,154 |
| Aug 28, 2025 | 381.00 | 386.45 | 371.00 | 378.65 | 378.65 | -1.07% | 483,858 |
| Aug 26, 2025 | 384.00 | 389.35 | 363.15 | 382.75 | 382.75 | -0.22% | 732,003 |
| Aug 25, 2025 | 379.90 | 389.60 | 376.50 | 383.60 | 383.60 | 1.91% | 738,282 |
| Aug 22, 2025 | 380.00 | 386.00 | 375.10 | 376.40 | 376.40 | -0.53% | 473,981 |
| Aug 21, 2025 | 378.70 | 393.55 | 373.05 | 378.40 | 378.40 | 1.46% | 1,546,755 |
| Aug 20, 2025 | 338.05 | 372.95 | 331.05 | 372.95 | 372.95 | 10.00% | 925,646 |
| Aug 19, 2025 | 324.15 | 343.95 | 323.55 | 339.05 | 339.05 | 4.08% | 904,446 |
| Aug 18, 2025 | 357.50 | 360.40 | 318.15 | 325.75 | 325.75 | -7.77% | 1,393,937 |
| Aug 14, 2025 | 374.00 | 377.20 | 350.20 | 353.20 | 353.20 | -4.96% | 1,268,433 |
| Aug 13, 2025 | 371.20 | 384.90 | 369.55 | 371.65 | 371.65 | -0.80% | 975,979 |
| Aug 12, 2025 | 370.10 | 390.00 | 367.40 | 374.65 | 374.65 | 1.48% | 1,475,490 |
| Aug 11, 2025 | 368.95 | 388.70 | 365.40 | 369.20 | 369.20 | 1.89% | 1,782,728 |
| Aug 8, 2025 | 366.50 | 381.40 | 356.75 | 362.35 | 362.35 | -1.47% | 1,520,239 |
| Aug 7, 2025 | 360.00 | 372.60 | 352.55 | 367.75 | 367.75 | 1.31% | 1,763,390 |
| Aug 6, 2025 | 341.40 | 369.70 | 334.65 | 363.00 | 363.00 | 5.74% | 3,824,172 |
| Aug 5, 2025 | 341.40 | 356.90 | 341.00 | 343.30 | 343.30 | 1.91% | 3,937,769 |
| Aug 4, 2025 | 311.95 | 336.85 | 311.00 | 336.85 | 336.85 | 9.99% | 4,097,112 |
| Aug 1, 2025 | 320.00 | 331.65 | 301.25 | 306.25 | 306.25 | -8.46% | 9,340,983 |
| Jul 31, 2025 | 279.50 | 344.40 | 276.00 | 334.54 | 334.54 | 16.18% | 25,118,496 |
| Jul 30, 2025 | 250.90 | 296.90 | 250.89 | 287.94 | 287.94 | 16.10% | 17,000,794 |
| Jul 29, 2025 | 223.00 | 250.00 | 222.00 | 248.01 | 248.01 | 13.25% | 5,999,655 |
| Jul 28, 2025 | 213.57 | 224.99 | 210.23 | 218.99 | 218.99 | 2.54% | 820,284 |
| Jul 25, 2025 | 217.56 | 217.56 | 212.10 | 213.57 | 213.57 | -2.09% | 109,229 |
| Jul 24, 2025 | 218.30 | 220.89 | 214.80 | 218.14 | 218.14 | -0.07% | 192,685 |
| Jul 23, 2025 | 215.60 | 220.00 | 213.15 | 218.30 | 218.30 | 1.72% | 425,259 |
| Jul 22, 2025 | 218.00 | 218.00 | 214.00 | 214.61 | 214.61 | 0.41% | 244,141 |
| Jul 21, 2025 | 204.90 | 216.00 | 203.05 | 213.73 | 213.73 | 4.56% | 626,678 |
| Jul 18, 2025 | 205.52 | 207.15 | 203.50 | 204.41 | 204.41 | -1.08% | 95,836 |
| Jul 17, 2025 | 206.50 | 207.00 | 204.15 | 206.65 | 206.65 | 0.58% | 91,939 |
| Jul 16, 2025 | 205.35 | 206.00 | 204.10 | 205.45 | 205.45 | -0.02% | 73,955 |
| Jul 15, 2025 | 202.60 | 208.00 | 202.60 | 205.49 | 205.49 | 1.90% | 149,887 |
| Jul 14, 2025 | 202.50 | 204.00 | 200.00 | 201.65 | 201.65 | -0.38% | 96,630 |
| Jul 11, 2025 | 204.50 | 204.99 | 201.11 | 202.41 | 202.41 | -0.80% | 115,031 |
| Jul 10, 2025 | 206.35 | 206.70 | 203.75 | 204.04 | 204.04 | -0.61% | 84,525 |
| Jul 9, 2025 | 205.51 | 206.98 | 204.55 | 205.29 | 205.29 | -0.13% | 121,053 |
| Jul 8, 2025 | 207.75 | 208.51 | 204.11 | 205.56 | 205.56 | -0.56% | 99,146 |
| Jul 7, 2025 | 211.00 | 211.88 | 206.00 | 206.72 | 206.72 | -1.46% | 118,194 |
| Jul 4, 2025 | 209.55 | 211.49 | 208.90 | 209.79 | 209.79 | -0.15% | 73,817 |
| Jul 3, 2025 | 211.48 | 212.95 | 209.35 | 210.10 | 210.10 | -0.65% | 107,110 |
| Jul 2, 2025 | 214.50 | 216.00 | 210.51 | 211.48 | 211.48 | -1.41% | 155,263 |
| Jul 1, 2025 | 215.39 | 218.71 | 212.40 | 214.50 | 214.50 | 0.04% | 226,831 |
| Jun 30, 2025 | 212.05 | 216.00 | 212.05 | 214.42 | 214.42 | 1.50% | 177,494 |
| Jun 27, 2025 | 212.90 | 213.42 | 210.10 | 211.25 | 211.25 | 0.10% | 127,490 |
| Jun 26, 2025 | 214.15 | 215.50 | 210.00 | 211.03 | 211.03 | -1.07% | 145,716 |
| Jun 25, 2025 | 206.99 | 214.35 | 206.99 | 213.31 | 213.31 | 3.47% | 201,860 |
| Jun 24, 2025 | 206.05 | 209.99 | 205.80 | 206.16 | 206.16 | 0.62% | 127,921 |