Zuari Industries Limited (NSE:ZUARIIND)
India · Delayed Price · Currency is INR 254.31
+2.29 (0.91%)
Nov 12, 2026, 3:30 PM IST
Zuari Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 254.87 | 256.30 | 250.09 | 254.31 | 254.31 | 0.91% | 37,019 |
| Nov 11, 2026 | 245.00 | 254.25 | 245.00 | 252.02 | 252.02 | 3.27% | 60,137 |
| Nov 9, 2026 | 242.00 | 246.80 | 238.50 | 244.04 | 244.04 | 0.37% | 38,832 |
| Nov 8, 2026 | 240.50 | 244.98 | 239.45 | 243.13 | 243.13 | 2.10% | 9,909 |
| Nov 6, 2026 | 242.10 | 242.10 | 237.10 | 238.12 | 238.12 | -2.52% | 25,828 |
| Nov 5, 2026 | 243.00 | 248.32 | 240.32 | 244.27 | 244.27 | 1.83% | 70,901 |
| Nov 4, 2026 | 240.00 | 244.49 | 236.42 | 239.87 | 239.87 | -0.10% | 66,751 |
| Nov 3, 2026 | 237.54 | 245.99 | 237.06 | 240.11 | 240.11 | 0.92% | 35,543 |
| Nov 2, 2026 | 234.70 | 239.39 | 234.10 | 237.93 | 237.93 | 0.54% | 38,079 |
| Oct 30, 2026 | 239.70 | 239.70 | 234.75 | 236.65 | 236.65 | -0.98% | 32,025 |
| Oct 29, 2026 | 240.85 | 241.00 | 234.60 | 239.00 | 239.00 | -0.77% | 32,523 |
| Oct 28, 2026 | 237.00 | 242.00 | 233.55 | 240.85 | 240.85 | 1.24% | 18,278 |
| Oct 27, 2026 | 237.00 | 241.45 | 231.85 | 237.90 | 237.90 | 2.37% | 34,611 |
| Oct 26, 2026 | 238.00 | 238.00 | 231.05 | 232.40 | 232.40 | -2.13% | 23,420 |
| Oct 23, 2026 | 240.00 | 241.05 | 231.00 | 237.45 | 237.45 | -2.12% | 60,933 |
| Oct 22, 2026 | 244.15 | 247.95 | 240.10 | 242.60 | 242.60 | -1.44% | 42,023 |
| Oct 21, 2026 | 262.00 | 262.00 | 241.55 | 246.15 | 246.15 | -5.00% | 91,694 |
| Oct 19, 2026 | 263.75 | 265.40 | 258.00 | 259.10 | 259.10 | -2.21% | 24,754 |
| Oct 16, 2026 | 268.25 | 269.35 | 264.05 | 264.95 | 264.95 | -0.97% | 20,194 |
| Oct 15, 2026 | 269.90 | 271.90 | 266.80 | 267.55 | 267.55 | -0.72% | 28,724 |
| Oct 14, 2026 | 278.00 | 281.40 | 263.00 | 269.50 | 269.50 | -1.53% | 113,417 |
| Oct 13, 2026 | 277.85 | 278.20 | 270.25 | 273.70 | 273.70 | -1.21% | 35,464 |
| Oct 12, 2026 | 269.90 | 282.80 | 268.95 | 277.05 | 277.05 | 3.15% | 45,718 |
| Oct 9, 2026 | 268.05 | 271.20 | 265.40 | 268.60 | 268.60 | -0.04% | 25,414 |
| Oct 8, 2026 | 283.55 | 283.55 | 267.10 | 268.70 | 268.70 | -4.53% | 60,511 |
| Oct 7, 2026 | 289.90 | 289.90 | 279.60 | 281.45 | 281.45 | -2.43% | 53,991 |
| Oct 6, 2026 | 284.90 | 295.00 | 284.90 | 288.45 | 288.45 | 1.58% | 85,327 |
| Oct 5, 2026 | 284.90 | 291.05 | 281.80 | 283.95 | 283.95 | 0.75% | 75,632 |
| Oct 1, 2026 | 282.20 | 289.00 | 278.00 | 281.85 | 281.85 | -0.12% | 109,193 |
| Sep 30, 2026 | 279.25 | 287.50 | 279.25 | 282.20 | 282.20 | 0.12% | 73,300 |
| Sep 29, 2026 | 278.50 | 283.85 | 272.55 | 281.85 | 281.85 | 1.81% | 56,493 |
| Sep 28, 2026 | 292.00 | 292.85 | 271.55 | 276.85 | 276.85 | -4.60% | 67,041 |
| Sep 25, 2026 | 284.95 | 292.00 | 280.10 | 290.20 | 290.20 | 2.60% | 227,243 |
| Sep 24, 2026 | 283.65 | 289.00 | 278.20 | 282.85 | 282.85 | 1.42% | 133,311 |
| Sep 23, 2026 | 274.95 | 280.55 | 271.20 | 278.90 | 278.90 | 1.38% | 40,853 |
| Sep 22, 2026 | 273.25 | 279.95 | 273.00 | 275.10 | 275.10 | 0.92% | 77,212 |
| Sep 21, 2026 | 258.05 | 281.80 | 258.05 | 272.60 | 272.60 | 3.87% | 115,028 |
| Sep 18, 2026 | 262.15 | 265.00 | 257.05 | 262.45 | 262.45 | 1.21% | 26,424 |
| Sep 17, 2026 | 254.65 | 261.65 | 254.20 | 259.30 | 259.30 | 1.75% | 35,493 |
| Sep 16, 2026 | 264.10 | 265.70 | 246.80 | 254.85 | 254.85 | -3.94% | 157,037 |
| Sep 15, 2026 | 273.40 | 273.60 | 264.25 | 265.30 | 265.30 | -2.87% | 52,743 |
| Sep 11, 2026 | 270.00 | 276.80 | 265.00 | 273.15 | 273.15 | 0.98% | 49,536 |
| Sep 10, 2026 | 273.40 | 276.40 | 270.80 | 271.50 | 270.50 | -0.75% | 33,644 |
| Sep 9, 2026 | 277.55 | 279.50 | 273.00 | 273.55 | 272.54 | -1.76% | 32,325 |
| Sep 8, 2026 | 282.35 | 282.70 | 274.20 | 278.45 | 277.42 | -0.70% | 33,313 |
| Sep 7, 2026 | 276.45 | 286.50 | 274.80 | 280.40 | 279.37 | 1.43% | 98,022 |
| Sep 4, 2026 | 273.90 | 279.35 | 271.80 | 276.45 | 275.43 | 1.19% | 45,048 |
| Sep 3, 2026 | 271.50 | 275.65 | 271.05 | 273.20 | 272.19 | 0.89% | 28,748 |
| Sep 2, 2026 | 269.15 | 274.45 | 268.00 | 270.80 | 269.80 | 0.45% | 42,621 |
| Sep 1, 2026 | 270.30 | 281.80 | 268.65 | 269.60 | 268.61 | -0.77% | 109,252 |