Zuari Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	220.95	231.70	219.95	228.80	228.80	4.67%	182,551
Mar 24, 2026	221.10	225.00	216.10	218.60	218.60	1.32%	69,507
Mar 23, 2026	226.55	232.95	214.05	215.75	215.75	-6.38%	107,938
Mar 20, 2026	232.00	234.70	227.65	230.45	230.45	0.66%	51,319
Mar 19, 2026	234.80	235.70	227.30	228.95	228.95	-3.88%	54,017
Mar 18, 2026	233.85	243.35	233.85	238.20	238.20	2.32%	49,780
Mar 17, 2026	235.35	238.95	231.50	232.80	232.80	-0.58%	73,244
Mar 16, 2026	242.75	243.00	230.00	234.15	234.15	-2.30%	148,112
Mar 13, 2026	247.95	250.90	236.25	239.65	239.65	-3.17%	100,256
Mar 12, 2026	246.80	253.05	244.50	247.50	247.50	-1.98%	53,119
Mar 11, 2026	245.10	257.00	242.00	252.50	252.50	3.02%	166,994
Mar 10, 2026	240.35	250.40	239.30	245.10	245.10	2.49%	148,468
Mar 9, 2026	245.00	245.00	238.00	239.15	239.15	-3.33%	49,478
Mar 6, 2026	247.00	251.20	246.00	247.40	247.40	-0.78%	29,423
Mar 5, 2026	250.50	254.00	245.00	249.35	249.35	-0.18%	53,035
Mar 4, 2026	256.80	256.80	245.00	249.80	249.80	-2.67%	65,537
Mar 2, 2026	257.95	259.95	253.00	256.65	256.65	-2.49%	45,654
Feb 27, 2026	251.35	270.00	246.85	263.20	263.20	5.17%	248,464
Feb 26, 2026	250.35	251.55	245.30	250.25	250.25	0.62%	36,062
Feb 25, 2026	252.00	254.45	247.20	248.70	248.70	-1.64%	29,007
Feb 24, 2026	251.85	254.80	248.10	252.85	252.85	0.48%	50,618
Feb 23, 2026	255.60	261.95	248.00	251.65	251.65	-0.94%	59,975
Feb 20, 2026	257.30	257.70	253.00	254.05	254.05	-0.99%	41,929
Feb 19, 2026	263.30	263.95	253.90	256.60	256.60	-1.80%	49,415
Feb 18, 2026	264.05	267.95	260.00	261.30	261.30	-1.38%	47,370
Feb 17, 2026	260.90	267.70	260.90	264.95	264.95	1.86%	37,319
Feb 16, 2026	264.60	269.40	255.10	260.10	260.10	-5.14%	136,955
Feb 13, 2026	274.70	275.90	265.25	274.20	274.20	0.33%	38,328
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