Zuari Industries Limited (NSE:ZUARIIND)
India · Delayed Price · Currency is INR 280.45
-1.75 (-0.62%)
Oct 1, 2026, 3:29 PM IST
Zuari Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 270.00 | 279.90 | 267.00 | 271.70 | 270.70 | -0.46% | 96,647 |
| Aug 28, 2026 | 270.30 | 280.00 | 270.30 | 272.95 | 271.94 | 0.78% | 67,186 |
| Aug 27, 2026 | 275.90 | 284.00 | 269.25 | 270.85 | 269.85 | -1.83% | 49,782 |
| Aug 26, 2026 | 284.50 | 286.00 | 274.50 | 275.90 | 274.88 | -2.01% | 66,620 |
| Aug 25, 2026 | 285.00 | 297.00 | 279.00 | 281.55 | 280.51 | -1.42% | 223,254 |
| Aug 24, 2026 | 275.65 | 295.00 | 275.65 | 285.60 | 284.55 | 2.26% | 343,929 |
| Aug 21, 2026 | 285.95 | 285.95 | 272.80 | 279.30 | 278.27 | -2.05% | 170,443 |
| Aug 20, 2026 | 268.90 | 287.90 | 261.85 | 285.15 | 284.10 | 8.79% | 505,086 |
| Aug 19, 2026 | 263.50 | 270.00 | 261.00 | 262.10 | 261.13 | 0.63% | 49,949 |
| Aug 18, 2026 | 259.95 | 269.00 | 257.05 | 260.45 | 259.49 | 1.56% | 100,921 |
| Aug 17, 2026 | 259.95 | 260.80 | 253.10 | 256.45 | 255.51 | -0.52% | 22,301 |
| Aug 14, 2026 | 255.00 | 259.00 | 252.40 | 257.80 | 256.85 | -0.48% | 25,986 |
| Aug 13, 2026 | 268.00 | 274.90 | 257.00 | 259.05 | 258.10 | -2.59% | 113,390 |
| Aug 12, 2026 | 257.00 | 267.45 | 256.55 | 265.95 | 264.97 | 2.96% | 38,173 |
| Aug 11, 2026 | 258.05 | 262.85 | 257.50 | 258.30 | 257.35 | -1.19% | 9,524 |
| Aug 10, 2026 | 258.50 | 263.65 | 258.50 | 261.40 | 260.44 | 0.79% | 8,184 |
| Aug 7, 2026 | 258.60 | 263.10 | 257.40 | 259.35 | 258.39 | -1.07% | 8,809 |
| Aug 6, 2026 | 265.00 | 266.00 | 260.20 | 262.15 | 261.18 | 0.56% | 12,368 |
| Aug 5, 2026 | 263.65 | 265.00 | 258.25 | 260.70 | 259.74 | -1.12% | 11,327 |
| Aug 4, 2026 | 260.60 | 265.00 | 259.30 | 263.65 | 262.68 | 1.66% | 14,894 |
| Aug 3, 2026 | 263.00 | 264.85 | 258.65 | 259.35 | 258.39 | 0.21% | 11,327 |
| Jul 31, 2026 | 262.30 | 262.30 | 257.30 | 258.80 | 257.85 | -1.33% | 17,246 |
| Jul 30, 2026 | 260.85 | 264.00 | 259.10 | 262.30 | 261.33 | 0.83% | 15,938 |
| Jul 29, 2026 | 254.95 | 265.00 | 254.00 | 260.15 | 259.19 | 4.00% | 53,699 |
| Jul 28, 2026 | 253.30 | 259.65 | 249.05 | 250.15 | 249.23 | -2.13% | 32,051 |
| Jul 27, 2026 | 257.95 | 261.80 | 252.10 | 255.60 | 254.66 | -0.54% | 13,344 |
| Jul 24, 2026 | 255.00 | 259.80 | 251.20 | 257.00 | 256.05 | 0.35% | 16,395 |
| Jul 23, 2026 | 260.40 | 261.20 | 255.00 | 256.10 | 255.16 | -1.84% | 32,872 |