Zuari Agro Chemicals Limited (NSE:ZUARI)
India · Delayed Price · Currency is INR 274.80
+0.15 (0.05%)
Oct 3, 2025, 3:30 PM IST
Zuari Agro Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 276.95 | 276.95 | 271.10 | 274.80 | 274.80 | 0.05% | 197,197 |
| Oct 1, 2025 | 272.15 | 278.95 | 270.25 | 274.65 | 274.65 | 0.92% | 216,245 |
| Sep 30, 2025 | 268.05 | 277.65 | 266.35 | 272.15 | 272.15 | -0.24% | 410,676 |
| Sep 29, 2025 | 290.45 | 291.95 | 272.80 | 272.80 | 272.80 | -5.00% | 477,856 |
| Sep 26, 2025 | 297.05 | 297.05 | 287.15 | 287.15 | 287.15 | -5.00% | 678,798 |
| Sep 25, 2025 | 302.25 | 302.25 | 291.00 | 302.25 | 302.25 | 4.98% | 620,892 |
| Sep 24, 2025 | 274.00 | 287.90 | 270.25 | 287.90 | 287.90 | 5.00% | 895,154 |
| Sep 23, 2025 | 270.95 | 281.00 | 268.10 | 274.20 | 274.20 | 1.86% | 521,431 |
| Sep 22, 2025 | 274.85 | 276.45 | 268.10 | 269.20 | 269.20 | -1.79% | 165,292 |
| Sep 19, 2025 | 273.00 | 276.95 | 272.60 | 274.10 | 274.10 | 0.90% | 226,086 |
| Sep 18, 2025 | 286.30 | 286.60 | 270.15 | 271.65 | 271.65 | -4.45% | 382,970 |
| Sep 17, 2025 | 280.30 | 285.80 | 277.10 | 284.30 | 284.30 | 1.81% | 359,888 |
| Sep 16, 2025 | 275.50 | 284.00 | 275.00 | 279.25 | 279.25 | 1.07% | 236,248 |
| Sep 15, 2025 | 269.70 | 278.70 | 266.75 | 276.30 | 276.30 | 3.54% | 521,083 |
| Sep 12, 2025 | 273.45 | 277.40 | 265.50 | 266.85 | 266.85 | -1.79% | 306,771 |
| Sep 11, 2025 | 293.00 | 293.00 | 268.90 | 271.70 | 271.70 | -4.01% | 840,899 |
| Sep 10, 2025 | 272.90 | 283.05 | 272.00 | 283.05 | 283.05 | 4.99% | 843,145 |
| Sep 9, 2025 | 270.40 | 277.50 | 266.35 | 269.60 | 269.60 | -1.77% | 864,875 |
| Sep 8, 2025 | 288.25 | 289.90 | 274.45 | 274.45 | 274.45 | -5.00% | 1,081,648 |
| Sep 5, 2025 | 300.00 | 305.90 | 287.60 | 288.90 | 288.90 | -4.29% | 615,218 |
| Sep 4, 2025 | 326.00 | 330.95 | 298.65 | 301.85 | 301.85 | -6.69% | 1,020,902 |
| Sep 3, 2025 | 329.60 | 334.00 | 316.00 | 323.50 | 323.50 | -3.27% | 1,007,356 |
| 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 |