Zuari Agro Chemicals Limited (NSE:ZUARI)
India · Delayed Price · Currency is INR 229.70
+0.76 (0.33%)
Apr 17, 2026, 3:30 PM IST
Zuari Agro Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 230.60 | 235.96 | 228.94 | 229.70 | 229.70 | 0.33% | 187,586 |
| Apr 16, 2026 | 230.45 | 232.64 | 225.80 | 228.94 | 228.94 | 0.10% | 158,319 |
| Apr 15, 2026 | 223.41 | 231.69 | 221.16 | 228.72 | 228.72 | 5.14% | 300,625 |
| Apr 13, 2026 | 215.00 | 221.88 | 210.82 | 217.54 | 217.54 | -1.15% | 149,916 |
| Apr 10, 2026 | 220.00 | 221.88 | 217.80 | 220.08 | 220.08 | 1.87% | 171,620 |
| Apr 9, 2026 | 219.85 | 224.20 | 214.41 | 216.05 | 216.05 | -0.14% | 262,395 |
| Apr 8, 2026 | 214.90 | 219.74 | 210.02 | 216.35 | 216.35 | 4.78% | 258,923 |
| Apr 7, 2026 | 205.89 | 208.90 | 201.75 | 206.49 | 206.49 | 0.46% | 84,159 |
| Apr 6, 2026 | 204.22 | 207.71 | 198.50 | 205.55 | 205.55 | 2.16% | 165,588 |
| Apr 2, 2026 | 193.50 | 203.50 | 189.46 | 201.20 | 201.20 | 2.46% | 156,279 |
| Apr 1, 2026 | 187.00 | 197.93 | 185.69 | 196.37 | 196.37 | 8.39% | 254,485 |
| Mar 30, 2026 | 192.73 | 192.73 | 175.10 | 181.17 | 181.17 | -5.63% | 208,699 |
| Mar 27, 2026 | 197.00 | 200.74 | 189.21 | 191.98 | 191.98 | -3.53% | 245,284 |
| Mar 25, 2026 | 193.30 | 202.00 | 193.30 | 199.00 | 199.00 | 3.46% | 225,155 |
| Mar 24, 2026 | 193.00 | 195.00 | 187.23 | 192.34 | 192.34 | 3.55% | 148,747 |
| Mar 23, 2026 | 195.00 | 196.39 | 185.00 | 185.75 | 185.75 | -5.91% | 204,074 |
| Mar 20, 2026 | 199.30 | 202.50 | 196.52 | 197.42 | 197.42 | 0.52% | 140,199 |
| Mar 19, 2026 | 204.00 | 204.00 | 195.10 | 196.40 | 196.40 | -5.10% | 121,537 |
| Mar 18, 2026 | 202.00 | 209.90 | 202.00 | 206.96 | 206.96 | 2.59% | 193,284 |
| Mar 17, 2026 | 201.40 | 209.79 | 198.12 | 201.74 | 201.74 | 1.16% | 186,504 |
| Mar 16, 2026 | 202.00 | 203.00 | 195.46 | 199.42 | 199.42 | -1.17% | 143,901 |
| Mar 13, 2026 | 209.10 | 214.00 | 200.60 | 201.79 | 201.79 | -3.82% | 250,022 |
| Mar 12, 2026 | 209.31 | 214.28 | 200.90 | 209.81 | 209.81 | 0.23% | 228,877 |
| Mar 11, 2026 | 214.00 | 222.99 | 207.71 | 209.32 | 209.32 | -0.64% | 523,449 |
| Mar 10, 2026 | 198.80 | 218.92 | 198.31 | 210.67 | 210.67 | 6.98% | 1,354,329 |
| Mar 9, 2026 | 205.00 | 205.00 | 190.00 | 196.92 | 196.92 | -4.30% | 186,484 |
| Mar 6, 2026 | 207.50 | 211.60 | 205.00 | 205.76 | 205.76 | -2.19% | 139,131 |
| Mar 5, 2026 | 214.50 | 214.50 | 206.27 | 210.37 | 210.37 | -0.88% | 180,092 |
| Mar 4, 2026 | 214.94 | 214.94 | 208.30 | 212.23 | 212.23 | -2.02% | 182,644 |
| Mar 2, 2026 | 220.99 | 221.59 | 213.49 | 216.61 | 216.61 | -3.32% | 186,457 |
| Feb 27, 2026 | 223.00 | 230.50 | 221.85 | 224.05 | 224.05 | 0.20% | 227,144 |
| Feb 26, 2026 | 224.65 | 228.00 | 222.00 | 223.60 | 223.60 | -0.47% | 126,467 |
| Feb 25, 2026 | 226.60 | 229.55 | 222.60 | 224.65 | 224.65 | 0.13% | 64,158 |
| Feb 24, 2026 | 226.50 | 230.00 | 222.35 | 224.35 | 224.35 | -0.62% | 93,597 |
| Feb 23, 2026 | 232.60 | 232.70 | 225.00 | 225.75 | 225.75 | -2.17% | 84,528 |
| Feb 20, 2026 | 235.50 | 235.50 | 230.25 | 230.75 | 230.75 | -1.03% | 53,868 |
| Feb 19, 2026 | 234.00 | 235.95 | 232.00 | 233.15 | 233.15 | -0.53% | 69,678 |
| Feb 18, 2026 | 234.85 | 237.85 | 233.00 | 234.40 | 234.40 | -0.21% | 96,509 |
| Feb 17, 2026 | 231.00 | 237.50 | 231.00 | 234.90 | 234.90 | 1.71% | 133,414 |
| Feb 16, 2026 | 236.10 | 236.30 | 230.00 | 230.95 | 230.95 | -2.18% | 134,084 |
| Feb 13, 2026 | 239.40 | 240.90 | 235.00 | 236.10 | 236.10 | -2.11% | 116,456 |
| Feb 12, 2026 | 241.10 | 243.45 | 240.50 | 241.20 | 241.20 | -0.96% | 111,540 |
| Feb 11, 2026 | 248.35 | 249.30 | 242.45 | 243.55 | 243.55 | -2.19% | 145,201 |
| Feb 10, 2026 | 250.00 | 255.00 | 247.80 | 249.00 | 249.00 | -0.72% | 142,261 |
| Feb 9, 2026 | 239.75 | 253.00 | 239.05 | 250.80 | 250.80 | 4.17% | 418,925 |
| Feb 6, 2026 | 253.00 | 259.90 | 240.05 | 240.75 | 240.75 | -5.24% | 499,587 |
| Feb 5, 2026 | 255.40 | 263.35 | 251.15 | 254.05 | 254.05 | -9.64% | 880,126 |
| Feb 4, 2026 | 275.65 | 285.80 | 272.90 | 281.15 | 281.15 | 2.35% | 259,273 |
| Feb 3, 2026 | 284.00 | 284.00 | 270.00 | 274.70 | 274.70 | 1.01% | 255,012 |
| Feb 2, 2026 | 275.00 | 275.00 | 266.10 | 271.95 | 271.95 | -0.48% | 109,758 |