Skip to main content
logo
Zuari Agro Chemicals Limited (NSE:ZUARI)
India flag India · Delayed Price · Currency is INR
224.00
-1.49 (-0.66%)
May 27, 2026, 3:29 PM IST

Zuari Agro Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 20, 2026214.40214.76210.30213.77213.77-0.44%50,395
May 19, 2026218.88219.25213.50214.71214.710.33%127,408
May 18, 2026219.50221.87210.62214.00214.00-5.30%358,079
May 15, 2026235.00236.92224.10225.98225.98-3.70%217,690
May 14, 2026242.26246.01234.00234.67234.670.26%165,933
May 13, 2026232.78238.72231.74234.06234.060.61%75,423
May 12, 2026236.25245.95229.01232.63232.63-1.59%224,773
May 11, 2026240.00240.13235.25236.39236.39-2.37%67,084
May 8, 2026245.37248.39241.02242.13242.13-1.97%79,032
May 7, 2026249.85249.85244.10246.99246.990.32%95,634
May 6, 2026242.50247.20242.50246.20246.201.99%118,014
May 5, 2026240.34243.40234.28241.40241.401.05%210,206
May 4, 2026240.62242.10236.50238.88238.881.56%98,952
Apr 30, 2026232.55239.30232.55235.20235.20-2.37%173,036
Apr 29, 2026244.16249.64239.25240.90240.90-1.91%128,231
Apr 28, 2026250.00250.39244.68245.60245.60-1.35%110,390
Apr 27, 2026247.50254.70247.50248.95248.951.54%160,520
Apr 24, 2026253.00257.00244.19245.17245.17-3.15%239,834
Apr 23, 2026243.00255.00241.50253.14253.143.68%431,573
Apr 22, 2026232.54247.00229.24244.16244.165.00%377,696
Apr 21, 2026226.00235.88225.00232.54232.542.63%221,299
Apr 20, 2026230.00231.50224.00226.58226.58-1.36%127,756
Apr 17, 2026230.60235.96228.94229.70229.700.33%187,586
Apr 16, 2026230.45232.64225.80228.94228.940.10%158,319
Apr 15, 2026223.41231.69221.16228.72228.725.14%300,625
Apr 13, 2026215.00221.88210.82217.54217.54-1.15%149,916
Apr 10, 2026220.00221.88217.80220.08220.081.87%171,620
Apr 9, 2026219.85224.20214.41216.05216.05-0.14%262,395
Apr 8, 2026214.90219.74210.02216.35216.354.78%258,923
Apr 7, 2026205.89208.90201.75206.49206.490.46%84,159
Apr 6, 2026204.22207.71198.50205.55205.552.16%165,588
Apr 2, 2026193.50203.50189.46201.20201.202.46%156,279
Apr 1, 2026187.00197.93185.69196.37196.378.39%254,485
Mar 30, 2026192.73192.73175.10181.17181.17-5.63%208,699
Mar 27, 2026197.00200.74189.21191.98191.98-3.53%245,284
Mar 25, 2026193.30202.00193.30199.00199.003.46%225,155
Mar 24, 2026193.00195.00187.23192.34192.343.55%148,747
Mar 23, 2026195.00196.39185.00185.75185.75-5.91%204,074
Mar 20, 2026199.30202.50196.52197.42197.420.52%140,199
Mar 19, 2026204.00204.00195.10196.40196.40-5.10%121,537
Mar 18, 2026202.00209.90202.00206.96206.962.59%193,284
Mar 17, 2026201.40209.79198.12201.74201.741.16%186,504
Mar 16, 2026202.00203.00195.46199.42199.42-1.17%143,901
Mar 13, 2026209.10214.00200.60201.79201.79-3.82%250,022
Mar 12, 2026209.31214.28200.90209.81209.810.23%228,877