Zuari Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	262.30	262.30	257.30	258.80	258.80	-1.33%	17,246
Jul 30, 2026	260.85	264.00	259.10	262.30	262.30	0.83%	15,938
Jul 29, 2026	254.95	265.00	254.00	260.15	260.15	4.00%	53,699
Jul 28, 2026	253.30	259.65	249.05	250.15	250.15	-2.13%	32,051
Jul 27, 2026	257.95	261.80	252.10	255.60	255.60	-0.54%	13,344
Jul 24, 2026	255.00	259.80	251.20	257.00	257.00	0.35%	16,395
Jul 23, 2026	260.40	261.20	255.00	256.10	256.10	-1.84%	32,872
Jul 22, 2026	257.25	262.00	257.05	260.90	260.90	0.75%	23,477
Jul 21, 2026	262.00	262.25	256.00	258.95	258.95	-0.80%	11,689
Jul 20, 2026	260.40	262.70	259.10	261.05	261.05	-0.72%	17,745
Jul 17, 2026	265.70	269.95	261.05	262.95	262.95	-0.98%	20,066
Jul 16, 2026	267.25	268.35	264.00	265.55	265.55	-0.47%	8,929
Jul 15, 2026	267.35	270.30	265.70	266.80	266.80	-0.21%	14,416
Jul 14, 2026	266.05	271.35	264.40	267.35	267.35	-0.59%	42,364
Jul 13, 2026	265.50	273.45	265.00	268.95	268.95	-	33,408
Jul 10, 2026	268.00	274.65	265.60	268.95	268.95	1.22%	62,400
Jul 9, 2026	258.40	268.00	258.40	265.70	265.70	2.21%	24,490
Jul 8, 2026	263.70	269.65	258.00	259.95	259.95	-1.91%	68,447
Jul 7, 2026	263.20	266.85	261.05	265.00	265.00	0.76%	25,538
Jul 6, 2026	264.65	265.85	261.00	263.00	263.00	-0.53%	21,854
Jul 3, 2026	262.45	273.80	262.00	264.40	264.40	0.74%	75,581
Jul 2, 2026	255.20	268.10	255.20	262.45	262.45	2.12%	38,722
Jul 1, 2026	255.40	263.00	255.40	257.00	257.00	0.73%	39,627
Jun 30, 2026	254.70	258.80	252.60	255.15	255.15	0.18%	36,497
Jun 29, 2026	259.90	260.95	254.15	254.70	254.70	-2.28%	16,744
Jun 25, 2026	264.95	265.95	259.10	260.65	260.65	-1.46%	27,543
Jun 24, 2026	264.10	267.50	262.10	264.50	264.50	0.13%	23,905
Jun 23, 2026	273.00	273.00	262.10	264.15	264.15	-3.12%	37,678
Jun 22, 2026	268.10	275.00	266.30	272.65	272.65	1.98%	95,850
Jun 19, 2026	266.70	275.90	264.25	267.35	267.35	-0.24%	48,857
Jun 18, 2026	267.95	269.90	263.75	268.00	268.00	0.06%	46,206
Jun 17, 2026	265.90	274.65	261.00	267.85	267.85	1.44%	105,504
Jun 16, 2026	252.00	277.00	251.80	264.05	264.05	4.93%	566,402
Jun 15, 2026	246.10	254.25	246.10	251.65	251.65	2.90%	49,589
Jun 12, 2026	244.00	246.00	239.95	244.55	244.55	2.34%	28,511
Jun 11, 2026	243.00	245.90	237.60	238.95	238.95	-2.43%	38,126
Jun 10, 2026	249.75	257.00	244.00	244.90	244.90	-2.10%	40,920
Jun 9, 2026	246.00	251.00	246.00	250.15	250.15	1.81%	31,202
Jun 8, 2026	249.00	251.05	244.70	245.70	245.70	-2.03%	29,454
Jun 5, 2026	255.75	257.40	248.65	250.80	250.80	-1.53%	31,106
Jun 4, 2026	255.25	260.75	253.30	254.70	254.70	-0.99%	24,186
Jun 3, 2026	248.60	258.75	245.80	257.25	257.25	3.46%	32,282
Jun 2, 2026	249.75	251.10	246.50	248.65	248.65	-0.78%	31,503
Jun 1, 2026	260.00	260.00	247.50	250.60	250.60	-1.69%	32,178
May 29, 2026	255.95	260.85	250.55	254.90	254.90	0.45%	33,061
May 27, 2026	255.40	258.65	248.45	253.75	253.75	-0.65%	56,224
May 26, 2026	251.30	262.00	243.00	255.40	255.40	1.25%	89,647
May 25, 2026	251.00	256.35	250.15	252.25	252.25	0.98%	49,807
May 22, 2026	243.00	253.95	243.00	249.80	249.80	1.24%	37,499
May 21, 2026	248.50	249.50	244.75	246.75	246.75	-0.14%	15,671