Zuari Industries Limited (NSE:ZUARIIND)
India · Delayed Price · Currency is INR 291.00
-23.65 (-7.52%)
Aug 14, 2025, 3:30 PM IST
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 314.10 | 322.50 | 311.30 | 314.65 | 314.65 | 0.18% | 225,351 |
| Aug 12, 2025 | 313.00 | 321.95 | 310.35 | 314.10 | 314.10 | 0.96% | 238,380 |
| Aug 11, 2025 | 302.40 | 314.50 | 302.40 | 311.10 | 311.10 | 1.78% | 198,182 |
| Aug 8, 2025 | 318.50 | 327.90 | 302.25 | 305.65 | 305.65 | -3.94% | 213,629 |
| Aug 7, 2025 | 320.20 | 324.00 | 310.20 | 318.20 | 318.20 | -0.86% | 244,365 |
| Aug 6, 2025 | 314.55 | 324.90 | 305.15 | 320.95 | 320.95 | 2.07% | 426,084 |
| Aug 5, 2025 | 321.00 | 337.80 | 311.50 | 314.45 | 314.45 | -1.53% | 699,495 |
| Aug 4, 2025 | 291.95 | 331.80 | 291.00 | 319.35 | 319.35 | 9.61% | 1,295,922 |
| Aug 1, 2025 | 309.50 | 314.85 | 288.00 | 291.35 | 291.35 | -6.26% | 269,120 |
| Jul 31, 2025 | 302.00 | 324.00 | 288.60 | 310.80 | 310.80 | 2.63% | 1,037,120 |
| Jul 30, 2025 | 292.80 | 309.25 | 291.65 | 302.85 | 302.85 | 3.88% | 684,151 |
| Jul 29, 2025 | 273.15 | 296.40 | 271.65 | 291.55 | 291.55 | 6.87% | 463,118 |
| Jul 28, 2025 | 265.10 | 276.00 | 262.50 | 272.80 | 272.80 | 2.90% | 78,371 |
| Jul 25, 2025 | 268.90 | 272.00 | 264.15 | 265.10 | 265.10 | -1.81% | 32,471 |
| Jul 24, 2025 | 270.55 | 276.80 | 268.10 | 270.00 | 270.00 | -0.44% | 52,034 |
| Jul 23, 2025 | 272.10 | 278.40 | 268.40 | 271.20 | 271.20 | -0.70% | 49,825 |
| Jul 22, 2025 | 277.15 | 281.60 | 271.25 | 273.10 | 273.10 | -1.19% | 43,232 |
| Jul 21, 2025 | 267.15 | 278.50 | 265.10 | 276.40 | 276.40 | 3.35% | 98,190 |
| Jul 18, 2025 | 271.60 | 273.00 | 265.25 | 267.45 | 267.45 | -1.73% | 67,696 |
| Jul 17, 2025 | 271.70 | 277.90 | 269.70 | 272.15 | 272.15 | 0.50% | 53,643 |
| Jul 16, 2025 | 268.65 | 274.90 | 265.05 | 270.80 | 270.80 | 1.56% | 64,584 |
| Jul 15, 2025 | 263.00 | 268.90 | 262.90 | 266.65 | 266.65 | 1.39% | 46,490 |
| Jul 14, 2025 | 262.60 | 266.90 | 260.10 | 263.00 | 263.00 | 0.13% | 27,819 |
| Jul 11, 2025 | 270.90 | 271.90 | 261.95 | 262.65 | 262.65 | -2.42% | 57,985 |
| Jul 10, 2025 | 270.80 | 271.90 | 266.85 | 269.15 | 269.15 | -0.24% | 30,424 |
| Jul 9, 2025 | 276.45 | 277.40 | 269.10 | 269.80 | 269.80 | -1.96% | 51,865 |
| Jul 8, 2025 | 277.15 | 277.15 | 272.20 | 275.20 | 275.20 | 0.49% | 22,806 |
| Jul 7, 2025 | 273.95 | 277.20 | 270.30 | 273.85 | 273.85 | -0.04% | 20,692 |
| Jul 4, 2025 | 272.30 | 276.00 | 269.60 | 273.95 | 273.95 | 0.61% | 46,975 |
| Jul 3, 2025 | 278.50 | 278.50 | 271.00 | 272.30 | 272.30 | -1.86% | 46,626 |
| Jul 2, 2025 | 280.00 | 282.45 | 276.35 | 277.45 | 277.45 | -0.56% | 34,280 |
| Jul 1, 2025 | 287.45 | 291.90 | 275.30 | 279.00 | 279.00 | -2.53% | 82,823 |
| Jun 30, 2025 | 288.55 | 290.25 | 284.10 | 286.25 | 286.25 | 0.30% | 42,535 |
| Jun 27, 2025 | 288.00 | 288.40 | 284.45 | 285.40 | 285.40 | -0.87% | 28,006 |
| Jun 26, 2025 | 290.50 | 296.00 | 286.00 | 287.90 | 287.90 | -0.54% | 115,491 |
| Jun 25, 2025 | 283.40 | 291.00 | 283.10 | 289.45 | 289.45 | 2.64% | 51,534 |
| Jun 24, 2025 | 288.90 | 289.60 | 280.00 | 282.00 | 282.00 | -0.37% | 46,804 |
| Jun 23, 2025 | 273.00 | 285.05 | 270.05 | 283.05 | 283.05 | 2.63% | 39,437 |
| Jun 20, 2025 | 270.10 | 277.40 | 270.10 | 275.80 | 275.80 | 1.10% | 22,574 |
| Jun 19, 2025 | 280.10 | 280.70 | 270.00 | 272.80 | 272.80 | -2.68% | 23,669 |
| Jun 18, 2025 | 281.95 | 282.65 | 277.10 | 280.30 | 280.30 | -0.34% | 28,851 |
| Jun 17, 2025 | 282.00 | 286.65 | 279.45 | 281.25 | 281.25 | -0.34% | 30,808 |
| Jun 16, 2025 | 285.25 | 285.25 | 277.60 | 282.20 | 282.20 | -0.58% | 25,758 |
| Jun 13, 2025 | 282.10 | 285.45 | 278.55 | 283.85 | 283.85 | -0.89% | 38,680 |
| Jun 12, 2025 | 287.80 | 290.20 | 284.00 | 286.40 | 286.40 | -0.17% | 58,552 |
| Jun 11, 2025 | 287.75 | 294.65 | 284.05 | 286.90 | 286.90 | -0.30% | 96,503 |
| Jun 10, 2025 | 286.50 | 290.20 | 285.75 | 287.75 | 287.75 | 0.84% | 23,727 |
| Jun 9, 2025 | 285.50 | 289.00 | 283.60 | 285.35 | 285.35 | - | 83,409 |
| Jun 6, 2025 | 289.45 | 290.10 | 281.00 | 285.35 | 285.35 | -1.09% | 40,279 |
| Jun 5, 2025 | 286.00 | 293.75 | 284.05 | 288.50 | 288.50 | 1.14% | 52,194 |