Zuari Industries Limited (NSE:ZUARIIND)
India · Delayed Price · Currency is INR 262.25
-9.00 (-3.32%)
At close: Jan 23, 2026
Zuari Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 318.00 | 318.35 | 313.70 | 315.05 | 315.05 | -0.99% | 41,975 |
| Dec 1, 2025 | 321.95 | 327.90 | 316.10 | 318.20 | 318.20 | -0.83% | 59,212 |
| Nov 28, 2025 | 325.65 | 326.65 | 320.00 | 320.85 | 320.85 | -1.67% | 51,591 |
| Nov 27, 2025 | 327.00 | 331.00 | 323.10 | 326.30 | 326.30 | 0.83% | 102,842 |
| Nov 26, 2025 | 318.00 | 325.00 | 317.45 | 323.60 | 323.60 | 2.16% | 56,999 |
| Nov 25, 2025 | 313.75 | 318.00 | 312.80 | 316.75 | 316.75 | 0.96% | 58,613 |
| Nov 24, 2025 | 320.40 | 321.60 | 312.00 | 313.75 | 313.75 | -1.61% | 67,219 |
| Nov 21, 2025 | 322.70 | 325.65 | 315.35 | 318.90 | 318.90 | -1.21% | 75,452 |
| Nov 20, 2025 | 328.30 | 328.30 | 321.20 | 322.80 | 322.80 | -1.57% | 60,655 |
| Nov 19, 2025 | 321.10 | 330.70 | 320.25 | 327.95 | 327.95 | 2.13% | 128,039 |
| Nov 18, 2025 | 335.00 | 335.00 | 318.00 | 321.10 | 321.10 | -4.26% | 158,448 |
| Nov 17, 2025 | 340.00 | 340.60 | 331.55 | 335.40 | 335.40 | -1.27% | 137,060 |
| Nov 14, 2025 | 349.00 | 349.00 | 337.85 | 339.70 | 339.70 | -1.69% | 125,994 |
| Nov 13, 2025 | 342.00 | 358.75 | 342.00 | 345.55 | 345.55 | 1.74% | 515,540 |
| Nov 12, 2025 | 339.90 | 353.70 | 336.15 | 339.65 | 339.65 | -1.48% | 727,450 |