Zuari Industries Limited (NSE:ZUARIIND)
India · Delayed Price · Currency is INR 280.50
+2.10 (0.75%)
May 7, 2026, 3:30 PM IST
Zuari Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 278.70 | 285.00 | 276.30 | 280.50 | 280.50 | 0.75% | 79,794 |
| May 6, 2026 | 283.80 | 283.80 | 275.60 | 278.40 | 278.40 | -1.40% | 50,854 |
| May 5, 2026 | 264.10 | 287.40 | 264.10 | 282.35 | 282.35 | 6.07% | 263,050 |
| May 4, 2026 | 263.00 | 269.00 | 261.05 | 266.20 | 266.20 | 1.44% | 61,881 |
| Apr 30, 2026 | 265.00 | 266.99 | 257.60 | 262.41 | 262.41 | -0.46% | 43,192 |
| Apr 29, 2026 | 268.20 | 269.12 | 260.50 | 263.61 | 263.61 | -1.24% | 47,868 |
| Apr 28, 2026 | 267.10 | 272.86 | 265.20 | 266.91 | 266.91 | -1.51% | 86,201 |
| Apr 27, 2026 | 270.95 | 272.42 | 268.59 | 270.99 | 270.99 | 1.57% | 25,405 |
| Apr 24, 2026 | 275.14 | 275.14 | 262.35 | 266.81 | 266.81 | -2.54% | 80,839 |
| Apr 23, 2026 | 269.50 | 281.00 | 266.70 | 273.75 | 273.75 | 0.75% | 86,788 |
| Apr 22, 2026 | 266.98 | 274.00 | 265.44 | 271.70 | 271.70 | 1.99% | 40,714 |
| Apr 21, 2026 | 265.49 | 270.90 | 265.49 | 266.39 | 266.39 | -0.16% | 34,576 |
| Apr 20, 2026 | 273.00 | 273.10 | 265.00 | 266.82 | 266.82 | -1.84% | 29,857 |
| Apr 17, 2026 | 265.00 | 273.63 | 265.00 | 271.83 | 271.83 | 2.95% | 114,176 |
| Apr 16, 2026 | 268.70 | 268.70 | 261.65 | 264.03 | 264.03 | -0.68% | 48,966 |
| Apr 15, 2026 | 259.32 | 268.45 | 257.88 | 265.84 | 265.84 | 4.24% | 87,285 |
| Apr 13, 2026 | 250.00 | 256.89 | 246.90 | 255.03 | 255.03 | -1.13% | 71,010 |
| Apr 10, 2026 | 249.00 | 262.00 | 249.00 | 257.94 | 257.94 | 4.21% | 112,877 |
| Apr 9, 2026 | 250.19 | 255.59 | 245.41 | 247.52 | 247.52 | -0.55% | 41,283 |
| Apr 8, 2026 | 241.00 | 250.97 | 241.00 | 248.90 | 248.90 | 5.22% | 82,779 |
| Apr 7, 2026 | 232.33 | 238.50 | 232.33 | 236.56 | 236.56 | 0.45% | 47,453 |
| Apr 6, 2026 | 232.79 | 237.89 | 228.30 | 235.49 | 235.49 | 1.16% | 48,837 |
| Apr 2, 2026 | 225.00 | 234.95 | 220.20 | 232.79 | 232.79 | 1.30% | 61,988 |
| Apr 1, 2026 | 217.00 | 232.39 | 217.00 | 229.81 | 229.81 | 7.74% | 50,867 |
| Mar 30, 2026 | 217.20 | 226.00 | 210.00 | 213.30 | 213.30 | -2.09% | 122,401 |
| Mar 27, 2026 | 226.50 | 228.00 | 215.10 | 217.85 | 217.85 | -4.79% | 168,125 |
| 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 |