Zuari Agro Chemicals Ltd. ZUARI
NSE · India · Process Industries
INR 216.00-4.33 (-1.97%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 220.33 | -0.60% | INR 220.76 | INR 224.10 | INR 218.60 | 86.64K |
| 2026-09-29 | INR 221.66 | +2.09% | INR 215.40 | INR 222.47 | INR 213.16 | 56.24K |
| 2026-09-28 | INR 217.12 | -1.80% | INR 222.49 | INR 222.49 | INR 214.80 | 46.80K |
| 2026-09-25 | INR 221.10 | +1.23% | INR 219.30 | INR 222.99 | INR 216.51 | 67.48K |
| 2026-09-24 | INR 218.41 | -2.53% | INR 222.55 | INR 225.75 | INR 217.06 | 85.55K |
| 2026-09-23 | INR 224.09 | -0.72% | INR 227.80 | INR 227.80 | INR 222.61 | 77.40K |
| 2026-09-22 | INR 225.72 | +1.29% | INR 222.84 | INR 226.76 | INR 222.21 | 57.52K |
| 2026-09-21 | INR 222.84 | +0.94% | INR 221.00 | INR 224.50 | INR 218.25 | 70.15K |
| 2026-09-18 | INR 220.77 | +2.19% | INR 216.05 | INR 221.35 | INR 215.45 | 66.31K |
| 2026-09-17 | INR 216.03 | +3.22% | INR 209.00 | INR 217.92 | INR 209.00 | 64.92K |
| 2026-09-16 | INR 209.30 | -1.46% | INR 212.98 | INR 214.30 | INR 204.11 | 73.78K |
| 2026-09-15 | INR 212.40 | -3.64% | INR 220.00 | INR 222.12 | INR 210.10 | 103.15K |
| 2026-09-14 | INR 220.42 | 0.00% | INR 220.42 | INR 220.42 | INR 220.42 | 0 |
| 2026-09-11 | INR 220.42 | -1.17% | INR 221.01 | INR 221.01 | INR 218.02 | 62.28K |
| 2026-09-10 | INR 223.04 | -1.15% | INR 224.00 | INR 226.59 | INR 221.50 | 37.61K |
| 2026-09-09 | INR 225.63 | -1.02% | INR 226.83 | INR 228.80 | INR 224.41 | 42.22K |
| 2026-09-08 | INR 227.96 | +0.49% | INR 227.56 | INR 229.89 | INR 225.87 | 74.09K |
| 2026-09-07 | INR 226.85 | +0.57% | INR 224.83 | INR 231.10 | INR 223.53 | 123.31K |
| 2026-09-04 | INR 225.56 | +0.23% | INR 225.00 | INR 226.99 | INR 224.42 | 66.31K |
| 2026-09-03 | INR 225.04 | +0.98% | INR 223.48 | INR 227.29 | INR 223.05 | 86.40K |
| 2026-09-02 | INR 222.86 | -3.70% | INR 226.01 | INR 226.95 | INR 222.30 | 151.09K |
| 2026-09-01 | INR 231.42 | -0.03% | INR 232.89 | INR 234.00 | INR 228.00 | 100.20K |
| 2026-08-31 | INR 231.48 | -3.85% | INR 240.70 | INR 240.76 | INR 230.92 | 176.03K |
| 2026-08-28 | INR 240.76 | +4.30% | INR 231.10 | INR 243.50 | INR 230.32 | 408.82K |
| 2026-08-27 | INR 230.83 | -1.48% | INR 236.75 | INR 237.82 | INR 230.02 | 57.19K |
| 2026-08-26 | INR 234.30 | +0.99% | INR 232.60 | INR 236.79 | INR 231.65 | 145.21K |
| 2026-08-25 | INR 232.01 | +2.22% | INR 228.35 | INR 238.00 | INR 228.00 | 308.15K |
| 2026-08-24 | INR 226.97 | +0.86% | INR 224.00 | INR 234.00 | INR 224.00 | 192.33K |
| 2026-08-21 | INR 225.04 | -0.38% | INR 226.25 | INR 228.50 | INR 223.94 | 87.54K |
| 2026-08-20 | INR 225.89 | +0.17% | INR 225.09 | INR 230.00 | INR 223.75 | 138.47K |
| 2026-08-19 | INR 225.50 | -0.09% | INR 225.70 | INR 230.00 | INR 223.04 | 82.26K |
| 2026-08-18 | INR 225.70 | +1.34% | INR 222.60 | INR 227.62 | INR 220.97 | 77.31K |
| 2026-08-17 | INR 222.71 | +0.97% | INR 221.71 | INR 225.64 | INR 214.30 | 89.75K |
| 2026-08-14 | INR 220.58 | -0.15% | INR 221.40 | INR 222.00 | INR 219.52 | 43.23K |
| 2026-08-13 | INR 220.92 | +0.67% | INR 219.70 | INR 229.62 | INR 219.70 | 159.95K |
| 2026-08-12 | INR 219.45 | -2.65% | INR 226.60 | INR 226.60 | INR 218.05 | 111.35K |
| 2026-08-11 | INR 225.42 | -0.90% | INR 228.15 | INR 229.11 | INR 223.17 | 72.57K |
| 2026-08-10 | INR 227.46 | -0.04% | INR 227.55 | INR 235.17 | INR 227.00 | 93.49K |
| 2026-08-07 | INR 227.55 | +0.38% | INR 226.69 | INR 230.50 | INR 225.02 | 68.27K |
| 2026-08-06 | INR 226.69 | -0.33% | INR 229.45 | INR 229.45 | INR 226.00 | 75.64K |
| 2026-08-05 | INR 227.45 | -1.81% | INR 232.62 | INR 234.29 | INR 226.80 | 143.10K |
| 2026-08-04 | INR 231.65 | -0.69% | INR 233.27 | INR 235.00 | INR 230.04 | 73.23K |
| 2026-08-03 | INR 233.27 | -0.54% | INR 234.55 | INR 240.98 | INR 232.96 | 107.46K |
| 2026-07-31 | INR 234.54 | -1.54% | INR 237.50 | INR 242.50 | INR 232.00 | 374.93K |
| 2026-07-30 | INR 238.21 | +1.16% | INR 235.00 | INR 241.98 | INR 234.00 | 207.30K |
| 2026-07-29 | INR 235.49 | +4.35% | INR 228.00 | INR 242.50 | INR 228.00 | 482.72K |
| 2026-07-28 | INR 225.68 | +1.61% | INR 222.00 | INR 227.47 | INR 221.50 | 96.74K |
| 2026-07-27 | INR 222.10 | +1.02% | INR 221.60 | INR 227.23 | INR 220.36 | 62.72K |
| 2026-07-24 | INR 219.86 | -0.38% | INR 219.90 | INR 224.99 | INR 215.25 | 79.25K |
| 2026-07-23 | INR 220.70 | -2.88% | INR 225.04 | INR 227.35 | INR 220.10 | 108.37K |
| 2026-07-22 | INR 227.24 | -0.75% | INR 228.30 | INR 230.45 | INR 226.20 | 49.60K |
| 2026-07-21 | INR 228.96 | -0.61% | INR 230.36 | INR 231.98 | INR 227.86 | 100.60K |
| 2026-07-20 | INR 230.36 | -0.95% | INR 232.58 | INR 232.98 | INR 228.98 | 47.06K |
| 2026-07-17 | INR 232.58 | -0.95% | INR 233.48 | INR 235.61 | INR 232.00 | 57.44K |
| 2026-07-16 | INR 234.80 | -0.40% | INR 234.72 | INR 237.19 | INR 234.00 | 50.53K |
| 2026-07-15 | INR 235.75 | +0.07% | INR 236.00 | INR 244.16 | INR 235.25 | 152.49K |
| 2026-07-14 | INR 235.58 | -0.49% | INR 235.90 | INR 236.99 | INR 232.80 | 54.64K |
| 2026-07-13 | INR 236.75 | +0.22% | INR 233.25 | INR 238.80 | INR 233.25 | 105.00K |
| 2026-07-10 | INR 236.22 | +2.18% | INR 232.97 | INR 237.40 | INR 231.75 | 94.88K |
| 2026-07-09 | INR 231.18 | +0.26% | INR 231.00 | INR 235.98 | INR 230.21 | 117.14K |
| 2026-07-08 | INR 230.57 | -1.19% | INR 233.20 | INR 246.55 | INR 228.35 | 590.41K |
| 2026-07-07 | INR 233.35 | -1.63% | INR 237.00 | INR 239.19 | INR 232.25 | 74.55K |
| 2026-07-06 | INR 237.21 | -1.65% | INR 242.76 | INR 243.25 | INR 236.01 | 145.31K |
| 2026-07-03 | INR 241.20 | +3.99% | INR 232.88 | INR 248.24 | INR 232.64 | 670.37K |
| 2026-07-02 | INR 231.95 | +1.75% | INR 228.79 | INR 237.00 | INR 228.00 | 131.32K |
| 2026-07-01 | INR 227.95 | -0.70% | INR 229.55 | INR 231.19 | INR 225.46 | 72.97K |
| 2026-06-30 | INR 229.55 | +1.41% | INR 227.96 | INR 232.47 | INR 226.22 | 99.52K |
| 2026-06-29 | INR 226.35 | -2.00% | INR 231.80 | INR 233.00 | INR 225.00 | 79.59K |
| 2026-06-26 | INR 230.98 | 0.00% | INR 230.98 | INR 230.98 | INR 230.98 | 0 |
| 2026-06-25 | INR 230.98 | -1.47% | INR 234.43 | INR 238.00 | INR 230.31 | 121.20K |
| 2026-06-24 | INR 234.43 | -0.39% | INR 235.30 | INR 237.78 | INR 233.01 | 99.54K |
| 2026-06-23 | INR 235.35 | -2.45% | INR 240.80 | INR 243.36 | INR 233.00 | 176.66K |
| 2026-06-22 | INR 241.27 | +1.18% | INR 240.08 | INR 245.89 | INR 238.46 | 274.53K |
| 2026-06-19 | INR 238.46 | +1.48% | INR 233.20 | INR 251.62 | INR 233.20 | 794.59K |
| 2026-06-18 | INR 234.98 | -1.25% | INR 237.73 | INR 239.90 | INR 231.67 | 239.16K |
| 2026-06-17 | INR 237.96 | +1.34% | INR 236.89 | INR 243.15 | INR 231.02 | 585.59K |
| 2026-06-16 | INR 234.81 | +7.59% | INR 219.20 | INR 254.00 | INR 218.26 | 5.99M |
| 2026-06-15 | INR 218.24 | +0.81% | INR 221.00 | INR 222.62 | INR 216.02 | 229.07K |
| 2026-06-12 | INR 216.49 | +3.12% | INR 212.00 | INR 217.00 | INR 212.00 | 77.96K |
| 2026-06-11 | INR 209.94 | -2.53% | INR 215.94 | INR 215.94 | INR 209.05 | 67.56K |
| 2026-06-10 | INR 215.40 | +0.19% | INR 216.00 | INR 223.90 | INR 214.00 | 217.43K |
| 2026-06-09 | INR 214.99 | +1.05% | INR 214.00 | INR 215.60 | INR 211.75 | 67.53K |
| 2026-06-08 | INR 212.76 | -2.22% | INR 215.01 | INR 216.99 | INR 211.10 | 84.80K |
| 2026-06-05 | INR 217.58 | -0.17% | INR 223.02 | INR 224.44 | INR 216.01 | 161.05K |
| 2026-06-04 | INR 217.95 | -0.47% | INR 218.97 | INR 224.18 | INR 217.25 | 131.89K |
| 2026-06-03 | INR 218.97 | -0.80% | INR 219.20 | INR 220.40 | INR 213.00 | 144.19K |
| 2026-06-02 | INR 220.73 | +1.48% | INR 218.08 | INR 221.68 | INR 216.00 | 57.08K |
| 2026-06-01 | INR 217.52 | -2.05% | INR 222.55 | INR 224.07 | INR 217.01 | 89.78K |
| 2026-05-29 | INR 222.07 | -1.04% | INR 230.00 | INR 230.00 | INR 220.00 | 107.74K |
| 2026-05-28 | INR 224.41 | 0.00% | INR 224.41 | INR 224.41 | INR 224.41 | 0 |