Zuari Agro Chemicals Limited (NSE:ZUARI)
India · Delayed Price · Currency is INR 212.88
-7.45 (-3.38%)
Oct 1, 2026, 3:29 PM IST
Zuari Agro Chemicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 220.50 | 220.50 | 210.96 | 212.88 | 212.88 | -3.38% | 68,426 |
| Sep 30, 2026 | 220.76 | 224.10 | 218.60 | 220.33 | 220.33 | -0.60% | 86,644 |
| Sep 29, 2026 | 215.40 | 222.47 | 213.16 | 221.66 | 221.66 | 2.09% | 56,240 |
| Sep 28, 2026 | 222.49 | 222.49 | 214.80 | 217.12 | 217.12 | -1.80% | 46,804 |
| Sep 25, 2026 | 219.30 | 222.99 | 216.51 | 221.10 | 221.10 | 1.23% | 67,478 |
| Sep 24, 2026 | 222.55 | 225.75 | 217.06 | 218.41 | 218.41 | -2.53% | 85,550 |
| Sep 23, 2026 | 227.80 | 227.80 | 222.61 | 224.09 | 224.09 | -0.72% | 77,398 |
| Sep 22, 2026 | 222.84 | 226.76 | 222.21 | 225.72 | 225.72 | 1.29% | 57,519 |
| Sep 21, 2026 | 221.00 | 224.50 | 218.25 | 222.84 | 222.84 | 0.94% | 70,147 |
| Sep 18, 2026 | 216.05 | 221.35 | 215.45 | 220.77 | 220.77 | 2.19% | 66,310 |
| Sep 17, 2026 | 209.00 | 217.92 | 209.00 | 216.03 | 216.03 | 3.22% | 64,917 |
| Sep 16, 2026 | 212.98 | 214.30 | 204.11 | 209.30 | 209.30 | -1.46% | 73,779 |
| Sep 15, 2026 | 220.00 | 222.12 | 210.10 | 212.40 | 212.40 | -3.64% | 103,154 |
| Sep 11, 2026 | 221.01 | 221.01 | 218.02 | 220.42 | 220.42 | -1.17% | 62,275 |
| Sep 10, 2026 | 224.00 | 226.59 | 221.50 | 223.04 | 223.04 | -1.15% | 37,607 |
| Sep 9, 2026 | 226.83 | 228.80 | 224.41 | 225.63 | 225.63 | -1.02% | 42,224 |
| Sep 8, 2026 | 227.56 | 229.89 | 225.87 | 227.96 | 227.96 | 0.49% | 74,087 |
| Sep 7, 2026 | 224.83 | 231.10 | 223.53 | 226.85 | 226.85 | 0.57% | 123,314 |
| Sep 4, 2026 | 225.00 | 226.99 | 224.42 | 225.56 | 225.56 | 0.23% | 66,309 |
| Sep 3, 2026 | 223.48 | 227.29 | 223.05 | 225.04 | 225.04 | 0.98% | 86,401 |
| Sep 2, 2026 | 226.01 | 226.95 | 222.30 | 222.86 | 222.86 | -3.70% | 151,094 |
| Sep 1, 2026 | 232.89 | 234.00 | 228.00 | 231.42 | 231.42 | -0.03% | 100,203 |
| Aug 31, 2026 | 240.70 | 240.76 | 230.92 | 231.48 | 231.48 | -3.85% | 176,030 |
| Aug 28, 2026 | 231.10 | 243.50 | 230.32 | 240.76 | 240.76 | 4.30% | 408,824 |
| Aug 27, 2026 | 236.75 | 237.82 | 230.02 | 230.83 | 230.83 | -1.48% | 57,189 |
| Aug 26, 2026 | 232.60 | 236.79 | 231.65 | 234.30 | 234.30 | 0.99% | 145,214 |
| Aug 25, 2026 | 228.35 | 238.00 | 228.00 | 232.01 | 232.01 | 2.22% | 308,152 |
| Aug 24, 2026 | 224.00 | 234.00 | 224.00 | 226.97 | 226.97 | 0.86% | 192,334 |
| Aug 21, 2026 | 226.25 | 228.50 | 223.94 | 225.04 | 225.04 | -0.38% | 87,541 |
| Aug 20, 2026 | 225.09 | 230.00 | 223.75 | 225.89 | 225.89 | 0.17% | 138,468 |
| Aug 19, 2026 | 225.70 | 230.00 | 223.04 | 225.50 | 225.50 | -0.09% | 82,257 |
| Aug 18, 2026 | 222.60 | 227.62 | 220.97 | 225.70 | 225.70 | 1.34% | 77,311 |
| Aug 17, 2026 | 221.71 | 225.64 | 214.30 | 222.71 | 222.71 | 0.97% | 89,746 |
| Aug 14, 2026 | 221.40 | 222.00 | 219.52 | 220.58 | 220.58 | -0.15% | 43,233 |
| Aug 13, 2026 | 219.70 | 229.62 | 219.70 | 220.92 | 220.92 | 0.67% | 159,950 |
| Aug 12, 2026 | 226.60 | 226.60 | 218.05 | 219.45 | 219.45 | -2.65% | 111,345 |
| Aug 11, 2026 | 228.15 | 229.11 | 223.17 | 225.42 | 225.42 | -0.90% | 72,569 |
| Aug 10, 2026 | 227.55 | 235.17 | 227.00 | 227.46 | 227.46 | -0.04% | 93,491 |
| Aug 7, 2026 | 226.69 | 230.50 | 225.02 | 227.55 | 227.55 | 0.38% | 68,273 |
| Aug 6, 2026 | 229.45 | 229.45 | 226.00 | 226.69 | 226.69 | -0.33% | 75,641 |
| Aug 5, 2026 | 232.62 | 234.29 | 226.80 | 227.45 | 227.45 | -1.81% | 143,103 |
| Aug 4, 2026 | 233.27 | 235.00 | 230.04 | 231.65 | 231.65 | -0.69% | 73,234 |
| Aug 3, 2026 | 234.55 | 240.98 | 232.96 | 233.27 | 233.27 | -0.54% | 107,463 |
| Jul 31, 2026 | 237.50 | 242.50 | 232.00 | 234.54 | 234.54 | -1.54% | 374,927 |
| Jul 30, 2026 | 235.00 | 241.98 | 234.00 | 238.21 | 238.21 | 1.16% | 207,295 |
| Jul 29, 2026 | 228.00 | 242.50 | 228.00 | 235.49 | 235.49 | 4.35% | 482,720 |
| Jul 28, 2026 | 222.00 | 227.47 | 221.50 | 225.68 | 225.68 | 1.61% | 96,736 |
| Jul 27, 2026 | 221.60 | 227.23 | 220.36 | 222.10 | 222.10 | 1.02% | 62,715 |
| Jul 24, 2026 | 219.90 | 224.99 | 215.25 | 219.86 | 219.86 | -0.38% | 79,247 |
| Jul 23, 2026 | 225.04 | 227.35 | 220.10 | 220.70 | 220.70 | -2.88% | 108,373 |