Zuari Industries Limited (NSE:ZUARIIND)
India · Delayed Price · Currency is INR 279.30
-5.85 (-2.05%)
Aug 21, 2026, 3:29 PM IST
Zuari Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 285.95 | 285.95 | 272.80 | 279.30 | 279.30 | -2.05% | 170,443 |
| Aug 20, 2026 | 268.90 | 287.90 | 261.85 | 285.15 | 285.15 | 8.79% | 505,086 |
| Aug 19, 2026 | 263.50 | 270.00 | 261.00 | 262.10 | 262.10 | 0.63% | 49,949 |
| Aug 18, 2026 | 259.95 | 269.00 | 257.05 | 260.45 | 260.45 | 1.56% | 100,921 |
| Aug 17, 2026 | 259.95 | 260.80 | 253.10 | 256.45 | 256.45 | -0.52% | 22,301 |
| Aug 14, 2026 | 255.00 | 259.00 | 252.40 | 257.80 | 257.80 | -0.48% | 25,986 |
| Aug 13, 2026 | 268.00 | 274.90 | 257.00 | 259.05 | 259.05 | -2.59% | 113,390 |
| Aug 12, 2026 | 257.00 | 267.45 | 256.55 | 265.95 | 265.95 | 2.96% | 38,173 |
| Aug 11, 2026 | 258.05 | 262.85 | 257.50 | 258.30 | 258.30 | -1.19% | 9,524 |
| Aug 10, 2026 | 258.50 | 263.65 | 258.50 | 261.40 | 261.40 | 0.79% | 8,184 |
| Aug 7, 2026 | 258.60 | 263.10 | 257.40 | 259.35 | 259.35 | -1.07% | 8,809 |
| Aug 6, 2026 | 265.00 | 266.00 | 260.20 | 262.15 | 262.15 | 0.56% | 12,368 |
| Aug 5, 2026 | 263.65 | 265.00 | 258.25 | 260.70 | 260.70 | -1.12% | 11,327 |
| Aug 4, 2026 | 260.60 | 265.00 | 259.30 | 263.65 | 263.65 | 1.66% | 14,894 |
| Aug 3, 2026 | 263.00 | 264.85 | 258.65 | 259.35 | 259.35 | 0.21% | 11,327 |
| 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 |