Zuari Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	241.20	248.95	241.20	247.10	247.10	0.73%	26,392
May 19, 2026	245.45	249.90	243.80	245.30	245.30	0.20%	30,993
May 18, 2026	250.80	250.80	241.00	244.80	244.80	-2.78%	30,726
May 15, 2026	255.00	255.20	250.20	251.80	251.80	-1.02%	35,679
May 14, 2026	259.45	259.75	251.75	254.40	254.40	-1.24%	88,155
May 13, 2026	255.75	263.60	255.75	257.60	257.60	0.29%	42,725
May 12, 2026	263.00	265.25	255.75	256.85	256.85	-3.15%	43,742
May 11, 2026	270.35	270.50	264.00	265.20	265.20	-2.89%	43,359
May 8, 2026	279.35	279.35	270.00	273.10	273.10	-2.64%	38,666
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