Zuari Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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