Skip to main content
logo
Zuari Agro Chemicals Limited (NSE:ZUARI)
India flag India · Delayed Price · Currency is INR
234.12
-4.09 (-1.72%)
Jul 31, 2026, 3:29 PM IST

Zuari Agro Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026237.50242.50232.00234.54234.54-1.54%374,927
Jul 30, 2026235.00241.98234.00238.21238.211.16%207,295
Jul 29, 2026228.00242.50228.00235.49235.494.35%482,720
Jul 28, 2026222.00227.47221.50225.68225.681.61%96,736
Jul 27, 2026221.60227.23220.36222.10222.101.02%62,715
Jul 24, 2026219.90224.99215.25219.86219.86-0.38%79,247
Jul 23, 2026225.04227.35220.10220.70220.70-2.88%108,373
Jul 22, 2026228.30230.45226.20227.24227.24-0.75%49,597
Jul 21, 2026230.36231.98227.86228.96228.96-0.61%100,602
Jul 20, 2026232.58232.98228.98230.36230.36-0.95%47,062
Jul 17, 2026233.48235.61232.00232.58232.58-0.95%57,437
Jul 16, 2026234.72237.19234.00234.80234.80-0.40%50,533
Jul 15, 2026236.00244.16235.25235.75235.750.07%152,488
Jul 14, 2026235.90236.99232.80235.58235.58-0.49%54,637
Jul 13, 2026233.25238.80233.25236.75236.750.22%105,003
Jul 10, 2026232.97237.40231.75236.22236.222.18%94,879
Jul 9, 2026231.00235.98230.21231.18231.180.26%117,142
Jul 8, 2026233.20246.55228.35230.57230.57-1.19%590,411
Jul 7, 2026237.00239.19232.25233.35233.35-1.63%74,549
Jul 6, 2026242.76243.25236.01237.21237.21-1.65%145,309
Jul 3, 2026232.88248.24232.64241.20241.203.99%670,368
Jul 2, 2026228.79237.00228.00231.95231.951.75%131,316
Jul 1, 2026229.55231.19225.46227.95227.95-0.70%72,973
Jun 30, 2026227.96232.47226.22229.55229.551.41%99,517
Jun 29, 2026231.80233.00225.00226.35226.35-2.00%79,585
Jun 25, 2026234.43238.00230.31230.98230.98-1.47%121,202
Jun 24, 2026235.30237.78233.01234.43234.43-0.39%99,543
Jun 23, 2026240.80243.36233.00235.35235.35-2.45%176,662
Jun 22, 2026240.08245.89238.46241.27241.271.18%274,527
Jun 19, 2026233.20251.62233.20238.46238.461.48%794,592
Jun 18, 2026237.73239.90231.67234.98234.98-1.25%239,161
Jun 17, 2026236.89243.15231.02237.96237.961.34%585,587
Jun 16, 2026219.20254.00218.26234.81234.817.59%5,985,501
Jun 15, 2026221.00222.62216.02218.24218.240.81%229,069
Jun 12, 2026212.00217.00212.00216.49216.493.12%77,961
Jun 11, 2026215.94215.94209.05209.94209.94-2.53%67,562
Jun 10, 2026216.00223.90214.00215.40215.400.19%217,427
Jun 9, 2026214.00215.60211.75214.99214.991.05%67,527
Jun 8, 2026215.01216.99211.10212.76212.76-2.22%84,799
Jun 5, 2026223.02224.44216.01217.58217.58-0.17%161,054
Jun 4, 2026218.97224.18217.25217.95217.95-0.47%131,886
Jun 3, 2026219.20220.40213.00218.97218.97-0.80%144,188
Jun 2, 2026218.08221.68216.00220.73220.731.48%57,084
Jun 1, 2026222.55224.07217.01217.52217.52-2.05%89,779
May 29, 2026230.00230.00220.00222.07222.07-1.04%107,740
May 27, 2026226.40226.89222.20224.41224.41-0.48%83,379
May 26, 2026220.30227.59218.25225.49225.491.96%144,918
May 25, 2026217.94222.90215.41221.15221.152.99%133,731
May 22, 2026216.20219.50212.21214.74214.740.42%122,017
May 21, 2026217.00217.19212.40213.85213.850.04%84,126