Zuari Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	282.70	285.55	270.15	273.30	273.30	-2.84%	74,315
Feb 11, 2026	277.70	286.00	273.80	281.30	281.30	2.09%	171,384
Feb 10, 2026	272.10	280.50	272.10	275.55	275.55	0.99%	50,053
Feb 9, 2026	263.95	275.90	263.30	272.85	272.85	4.12%	78,812
Feb 6, 2026	266.70	267.20	260.05	262.05	262.05	-2.11%	62,264
Feb 5, 2026	273.35	274.85	265.60	267.70	267.70	-2.97%	67,561
Feb 4, 2026	273.95	282.50	272.00	275.90	275.90	0.91%	77,450
Feb 3, 2026	275.35	280.00	265.80	273.40	273.40	1.43%	94,939
Feb 2, 2026	263.90	272.80	260.40	269.55	269.55	2.12%	73,685
Feb 1, 2026	272.60	280.40	262.00	263.95	263.95	-3.17%	45,878
Jan 30, 2026	268.20	277.70	267.00	272.60	272.60	0.53%	70,644
Jan 29, 2026	273.00	275.25	268.90	271.15	271.15	-1.51%	49,382
Jan 28, 2026	264.95	281.85	264.75	275.30	275.30	4.70%	95,561
Jan 27, 2026	262.00	265.05	256.55	262.95	262.95	0.27%	69,553
Jan 23, 2026	272.20	272.90	260.35	262.25	262.25	-3.32%	63,763
Jan 22, 2026	270.95	278.55	269.30	271.25	271.25	0.72%	49,254
Jan 21, 2026	268.00	278.00	267.55	269.30	269.30	-0.96%	87,435
Jan 20, 2026	284.20	284.20	270.10	271.90	271.90	-4.24%	68,189
Jan 19, 2026	285.00	285.00	276.50	283.95	283.95	-0.33%	70,362
Jan 16, 2026	285.30	289.80	282.00	284.90	284.90	-0.89%	93,930
Jan 14, 2026	287.50	291.70	286.55	287.45	287.45	0.37%	72,039
Jan 13, 2026	295.90	295.90	283.60	286.40	286.40	-2.04%	63,881
Jan 12, 2026	296.70	296.70	286.00	292.35	292.35	-0.37%	93,711
Jan 9, 2026	303.35	306.25	290.80	293.45	293.45	-3.26%	108,101
Jan 8, 2026	312.25	315.00	302.20	303.35	303.35	-2.88%	115,747
Jan 7, 2026	314.70	315.90	311.00	312.35	312.35	-1.25%	61,044
Jan 6, 2026	315.85	318.95	312.45	316.30	316.30	0.65%	86,783
Jan 5, 2026	324.45	324.95	313.85	314.25	314.25	-3.14%	86,531
Jan 2, 2026	321.90	326.20	320.75	324.45	324.45	0.79%	141,667
Jan 1, 2026	326.95	327.45	319.75	321.90	321.90	-1.23%	52,102
Dec 31, 2025	320.55	335.45	317.15	325.90	325.90	1.51%	127,873
Dec 30, 2025	314.95	324.90	312.05	321.05	321.05	1.78%	197,123
Dec 29, 2025	312.45	323.85	308.80	315.45	315.45	1.32%	271,939
Dec 26, 2025	312.00	316.20	310.55	311.35	311.35	-0.78%	52,815
Dec 24, 2025	316.00	318.75	313.10	313.80	313.80	-0.81%	58,554
Dec 23, 2025	317.60	322.25	315.00	316.35	316.35	-0.39%	90,186
Dec 22, 2025	319.35	323.80	317.00	317.60	317.60	0.33%	65,856
Dec 19, 2025	316.80	319.95	309.85	316.55	316.55	0.14%	101,557
Dec 18, 2025	325.00	325.00	311.50	316.10	316.10	-0.47%	101,693
Dec 17, 2025	324.90	324.90	314.30	317.60	317.60	-1.88%	80,279
Dec 16, 2025	321.80	328.30	320.10	323.70	323.70	0.57%	151,650
Dec 15, 2025	313.05	329.00	313.05	321.85	321.85	1.72%	283,127
Dec 12, 2025	308.55	320.50	307.20	316.40	316.40	2.16%	134,926
Dec 11, 2025	311.30	314.30	307.15	309.70	309.70	-0.55%	61,080
Dec 10, 2025	314.00	317.95	308.50	311.40	311.40	-0.89%	114,535
Dec 9, 2025	304.05	318.80	300.50	314.20	314.20	2.26%	296,439
Dec 8, 2025	319.30	325.00	302.35	307.25	307.25	-3.73%	179,466
Dec 5, 2025	307.00	342.00	306.30	319.15	319.15	3.25%	2,540,361
Dec 4, 2025	311.00	314.90	307.70	309.10	309.10	-0.26%	57,060
Dec 3, 2025	315.20	315.75	307.65	309.90	309.90	-1.63%	50,765