Zuari Industries Limited (NSE:ZUARIIND)
India · Delayed Price · Currency is INR 237.45
-5.15 (-2.12%)
Oct 23, 2026, 3:29 PM IST
Zuari Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |