Zuari Industries Limited (NSE:ZUARIIND)
India · Delayed Price · Currency is INR 364.70
-17.00 (-4.45%)
Sep 29, 2025, 3:30 PM IST
Zuari Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 386.00 | 395.95 | 372.45 | 381.70 | 381.70 | -5.50% | 1,838,307 |
| Sep 25, 2025 | 395.85 | 416.00 | 387.40 | 403.90 | 403.90 | 7.41% | 11,987,172 |
| Sep 24, 2025 | 314.70 | 376.05 | 313.80 | 376.05 | 376.05 | 19.99% | 5,865,842 |
| Sep 23, 2025 | 287.95 | 331.95 | 287.95 | 313.40 | 313.40 | 9.37% | 3,398,144 |
| Sep 22, 2025 | 290.55 | 292.00 | 270.15 | 286.55 | 286.55 | -1.16% | 111,788 |
| Sep 19, 2025 | 291.55 | 294.85 | 288.00 | 289.90 | 289.90 | -0.17% | 61,036 |
| Sep 18, 2025 | 296.00 | 297.65 | 288.85 | 290.40 | 290.40 | -1.56% | 89,145 |
| Sep 17, 2025 | 300.95 | 302.55 | 293.85 | 295.00 | 295.00 | -1.98% | 79,474 |
| Sep 16, 2025 | 298.65 | 304.45 | 297.10 | 300.95 | 299.95 | 0.77% | 78,630 |
| Sep 15, 2025 | 292.95 | 301.25 | 292.35 | 298.65 | 297.66 | 2.17% | 55,239 |
| Sep 12, 2025 | 297.20 | 302.70 | 291.10 | 292.30 | 291.33 | -1.71% | 82,843 |
| Sep 11, 2025 | 306.00 | 306.35 | 295.15 | 297.40 | 296.41 | -2.59% | 97,649 |
| Sep 10, 2025 | 298.20 | 308.50 | 297.50 | 305.30 | 304.29 | 1.95% | 103,749 |
| Sep 9, 2025 | 304.00 | 312.30 | 295.25 | 299.45 | 298.45 | -0.18% | 187,204 |
| Sep 8, 2025 | 301.90 | 305.95 | 297.55 | 300.00 | 299.00 | -0.13% | 133,009 |
| Sep 5, 2025 | 309.85 | 311.15 | 296.00 | 300.40 | 299.40 | -2.09% | 116,776 |
| Sep 4, 2025 | 320.00 | 321.50 | 305.00 | 306.80 | 305.78 | -4.01% | 145,199 |
| Sep 3, 2025 | 310.00 | 325.45 | 310.00 | 319.60 | 318.54 | 3.18% | 165,456 |
| Sep 2, 2025 | 315.00 | 334.65 | 301.85 | 309.75 | 308.72 | -1.32% | 600,890 |
| Sep 1, 2025 | 311.20 | 316.45 | 310.00 | 313.90 | 312.86 | 1.88% | 78,673 |
| Aug 29, 2025 | 319.00 | 320.65 | 305.20 | 308.10 | 307.08 | -3.16% | 191,043 |
| Aug 28, 2025 | 327.75 | 333.00 | 317.00 | 318.15 | 317.09 | -1.41% | 170,047 |
| Aug 26, 2025 | 336.70 | 336.70 | 321.00 | 322.70 | 321.63 | -4.27% | 282,403 |
| Aug 25, 2025 | 348.15 | 353.45 | 332.10 | 337.10 | 335.98 | -1.25% | 364,967 |
| Aug 22, 2025 | 344.90 | 351.05 | 339.30 | 341.35 | 340.22 | -1.91% | 292,777 |
| Aug 21, 2025 | 357.00 | 368.80 | 335.30 | 348.00 | 346.84 | -0.26% | 2,108,530 |
| Aug 20, 2025 | 292.70 | 348.90 | 291.50 | 348.90 | 347.74 | 20.00% | 1,546,732 |
| Aug 19, 2025 | 280.85 | 293.80 | 280.70 | 290.75 | 289.78 | 3.89% | 206,658 |
| Aug 18, 2025 | 299.00 | 299.00 | 275.15 | 279.85 | 278.92 | -4.14% | 234,620 |
| Aug 14, 2025 | 315.10 | 316.20 | 291.00 | 291.95 | 290.98 | -7.21% | 207,262 |
| Aug 13, 2025 | 314.10 | 322.50 | 311.30 | 314.65 | 313.60 | 0.18% | 226,209 |
| Aug 12, 2025 | 313.00 | 321.95 | 310.35 | 314.10 | 313.06 | 0.96% | 238,380 |
| Aug 11, 2025 | 302.40 | 314.50 | 302.40 | 311.10 | 310.07 | 1.78% | 198,182 |
| Aug 8, 2025 | 318.50 | 327.90 | 302.25 | 305.65 | 304.63 | -3.94% | 213,511 |
| Aug 7, 2025 | 320.20 | 324.00 | 310.20 | 318.20 | 317.14 | -0.86% | 244,365 |
| Aug 6, 2025 | 314.55 | 324.90 | 305.15 | 320.95 | 319.88 | 2.07% | 425,990 |
| Aug 5, 2025 | 321.00 | 337.80 | 311.50 | 314.45 | 313.41 | -1.53% | 699,495 |
| Aug 4, 2025 | 291.95 | 331.80 | 291.00 | 319.35 | 318.29 | 9.61% | 1,295,922 |
| Aug 1, 2025 | 309.50 | 314.85 | 288.00 | 291.35 | 290.38 | -6.26% | 269,120 |
| Jul 31, 2025 | 302.00 | 324.00 | 288.60 | 310.80 | 309.77 | 2.63% | 1,037,120 |
| Jul 30, 2025 | 292.80 | 309.25 | 291.65 | 302.85 | 301.84 | 3.88% | 684,151 |
| Jul 29, 2025 | 273.15 | 296.40 | 271.65 | 291.55 | 290.58 | 6.87% | 463,118 |
| Jul 28, 2025 | 265.10 | 276.00 | 262.50 | 272.80 | 271.89 | 2.90% | 78,371 |
| Jul 25, 2025 | 268.90 | 272.00 | 264.15 | 265.10 | 264.22 | -1.81% | 32,471 |
| Jul 24, 2025 | 270.55 | 276.80 | 268.10 | 270.00 | 269.10 | -0.44% | 52,034 |
| Jul 23, 2025 | 272.10 | 278.40 | 268.40 | 271.20 | 270.30 | -0.70% | 49,825 |
| Jul 22, 2025 | 277.15 | 281.60 | 271.25 | 273.10 | 272.19 | -1.19% | 43,232 |
| Jul 21, 2025 | 267.15 | 278.50 | 265.10 | 276.40 | 275.48 | 3.35% | 98,190 |
| Jul 18, 2025 | 271.60 | 273.00 | 265.25 | 267.45 | 266.56 | -1.73% | 67,696 |
| Jul 17, 2025 | 271.70 | 277.90 | 269.70 | 272.15 | 271.25 | 0.50% | 53,643 |