Zuari Industries Limited ZUARIIND
NSE · India · Process Industries
INR 280.45-1.75 (-0.62%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 281.85 | -0.12% | INR 282.20 | INR 289.00 | INR 278.00 | 109.19K |
| 2026-09-30 | INR 282.20 | +0.12% | INR 279.25 | INR 287.50 | INR 279.25 | 73.30K |
| 2026-09-29 | INR 281.85 | +1.81% | INR 278.50 | INR 283.85 | INR 272.55 | 56.49K |
| 2026-09-28 | INR 276.85 | -4.60% | INR 292.00 | INR 292.85 | INR 271.55 | 67.04K |
| 2026-09-25 | INR 290.20 | +2.60% | INR 284.95 | INR 292.00 | INR 280.10 | 227.24K |
| 2026-09-24 | INR 282.85 | +1.42% | INR 283.65 | INR 289.00 | INR 278.20 | 133.31K |
| 2026-09-23 | INR 278.90 | +1.38% | INR 274.95 | INR 280.55 | INR 271.20 | 40.85K |
| 2026-09-22 | INR 275.10 | +0.92% | INR 273.25 | INR 279.95 | INR 273.00 | 77.21K |
| 2026-09-21 | INR 272.60 | +3.87% | INR 258.05 | INR 281.80 | INR 258.05 | 115.03K |
| 2026-09-18 | INR 262.45 | +1.21% | INR 262.15 | INR 265.00 | INR 257.05 | 26.42K |
| 2026-09-17 | INR 259.30 | +1.75% | INR 254.65 | INR 261.65 | INR 254.20 | 35.49K |
| 2026-09-16 | INR 254.85 | -3.94% | INR 264.10 | INR 265.70 | INR 246.80 | 157.04K |
| 2026-09-15 | INR 265.30 | -2.87% | INR 273.40 | INR 273.60 | INR 264.25 | 52.74K |
| 2026-09-14 | INR 273.15 | 0.00% | INR 273.15 | INR 273.15 | INR 273.15 | 0 |
| 2026-09-11 | INR 273.15 | +0.61% | INR 270.00 | INR 276.80 | INR 265.00 | 49.54K |
| 2026-09-10 | INR 271.50 | -0.75% | INR 273.40 | INR 276.40 | INR 270.80 | 33.64K |
| 2026-09-09 | INR 273.55 | -1.76% | INR 277.55 | INR 279.50 | INR 273.00 | 32.33K |
| 2026-09-08 | INR 278.45 | -0.70% | INR 282.35 | INR 282.70 | INR 274.20 | 33.31K |
| 2026-09-07 | INR 280.40 | +1.43% | INR 276.45 | INR 286.50 | INR 274.80 | 98.02K |
| 2026-09-04 | INR 276.45 | +1.19% | INR 273.90 | INR 279.35 | INR 271.80 | 45.05K |
| 2026-09-03 | INR 273.20 | +0.89% | INR 271.50 | INR 275.65 | INR 271.05 | 28.75K |
| 2026-09-02 | INR 270.80 | +0.45% | INR 269.15 | INR 274.45 | INR 268.00 | 42.62K |
| 2026-09-01 | INR 269.60 | -0.77% | INR 270.30 | INR 281.80 | INR 268.65 | 109.25K |
| 2026-08-31 | INR 271.70 | -0.46% | INR 270.00 | INR 279.90 | INR 267.00 | 96.65K |
| 2026-08-28 | INR 272.95 | +0.78% | INR 270.30 | INR 280.00 | INR 270.30 | 67.19K |
| 2026-08-27 | INR 270.85 | -1.83% | INR 275.90 | INR 284.00 | INR 269.25 | 49.78K |
| 2026-08-26 | INR 275.90 | -2.01% | INR 284.50 | INR 286.00 | INR 274.50 | 66.62K |
| 2026-08-25 | INR 281.55 | -1.42% | INR 285.00 | INR 297.00 | INR 279.00 | 223.25K |
| 2026-08-24 | INR 285.60 | +2.26% | INR 275.65 | INR 295.00 | INR 275.65 | 343.93K |
| 2026-08-21 | INR 279.30 | -2.05% | INR 285.95 | INR 285.95 | INR 272.80 | 170.44K |
| 2026-08-20 | INR 285.15 | +8.79% | INR 268.90 | INR 287.90 | INR 261.85 | 505.09K |
| 2026-08-19 | INR 262.10 | +0.63% | INR 263.50 | INR 270.00 | INR 261.00 | 49.95K |
| 2026-08-18 | INR 260.45 | +1.56% | INR 259.95 | INR 269.00 | INR 257.05 | 100.92K |
| 2026-08-17 | INR 256.45 | -0.52% | INR 259.95 | INR 260.80 | INR 253.10 | 22.30K |
| 2026-08-14 | INR 257.80 | -0.48% | INR 255.00 | INR 259.00 | INR 252.40 | 25.99K |
| 2026-08-13 | INR 259.05 | -2.59% | INR 268.00 | INR 274.90 | INR 257.00 | 113.39K |
| 2026-08-12 | INR 265.95 | +2.96% | INR 257.00 | INR 267.45 | INR 256.55 | 38.17K |
| 2026-08-11 | INR 258.30 | -1.19% | INR 258.05 | INR 262.85 | INR 257.50 | 9.52K |
| 2026-08-10 | INR 261.40 | +0.79% | INR 258.50 | INR 263.65 | INR 258.50 | 8.18K |
| 2026-08-07 | INR 259.35 | -1.07% | INR 258.60 | INR 263.10 | INR 257.40 | 8.81K |
| 2026-08-06 | INR 262.15 | +0.56% | INR 265.00 | INR 266.00 | INR 260.20 | 12.37K |
| 2026-08-05 | INR 260.70 | -1.12% | INR 263.65 | INR 265.00 | INR 258.25 | 11.33K |
| 2026-08-04 | INR 263.65 | +1.66% | INR 260.60 | INR 265.00 | INR 259.30 | 14.89K |
| 2026-08-03 | INR 259.35 | +0.21% | INR 263.00 | INR 264.85 | INR 258.65 | 11.33K |
| 2026-07-31 | INR 258.80 | -1.33% | INR 262.30 | INR 262.30 | INR 257.30 | 17.25K |
| 2026-07-30 | INR 262.30 | +0.83% | INR 260.85 | INR 264.00 | INR 259.10 | 15.94K |
| 2026-07-29 | INR 260.15 | +4.00% | INR 254.95 | INR 265.00 | INR 254.00 | 53.70K |
| 2026-07-28 | INR 250.15 | -2.13% | INR 253.30 | INR 259.65 | INR 249.05 | 32.05K |
| 2026-07-27 | INR 255.60 | -0.54% | INR 257.95 | INR 261.80 | INR 252.10 | 13.34K |
| 2026-07-24 | INR 257.00 | +0.35% | INR 255.00 | INR 259.80 | INR 251.20 | 16.40K |
| 2026-07-23 | INR 256.10 | -1.84% | INR 260.40 | INR 261.20 | INR 255.00 | 32.87K |
| 2026-07-22 | INR 260.90 | +0.75% | INR 257.25 | INR 262.00 | INR 257.05 | 23.48K |
| 2026-07-21 | INR 258.95 | -0.80% | INR 262.00 | INR 262.25 | INR 256.00 | 11.69K |
| 2026-07-20 | INR 261.05 | -0.72% | INR 260.40 | INR 262.70 | INR 259.10 | 17.75K |
| 2026-07-17 | INR 262.95 | -0.98% | INR 265.70 | INR 269.95 | INR 261.05 | 20.07K |
| 2026-07-16 | INR 265.55 | -0.47% | INR 267.25 | INR 268.35 | INR 264.00 | 8.93K |
| 2026-07-15 | INR 266.80 | -0.21% | INR 267.35 | INR 270.30 | INR 265.70 | 14.42K |
| 2026-07-14 | INR 267.35 | -0.59% | INR 266.05 | INR 271.35 | INR 264.40 | 42.36K |
| 2026-07-13 | INR 268.95 | 0.00% | INR 265.50 | INR 273.45 | INR 265.00 | 33.41K |
| 2026-07-10 | INR 268.95 | +1.22% | INR 268.00 | INR 274.65 | INR 265.60 | 62.40K |
| 2026-07-09 | INR 265.70 | +2.21% | INR 258.40 | INR 268.00 | INR 258.40 | 24.49K |
| 2026-07-08 | INR 259.95 | -1.91% | INR 263.70 | INR 269.65 | INR 258.00 | 68.45K |
| 2026-07-07 | INR 265.00 | +0.76% | INR 263.20 | INR 266.85 | INR 261.05 | 25.54K |
| 2026-07-06 | INR 263.00 | -0.53% | INR 264.65 | INR 265.85 | INR 261.00 | 21.85K |
| 2026-07-03 | INR 264.40 | +0.74% | INR 262.45 | INR 273.80 | INR 262.00 | 75.58K |
| 2026-07-02 | INR 262.45 | +2.12% | INR 255.20 | INR 268.10 | INR 255.20 | 38.72K |
| 2026-07-01 | INR 257.00 | +0.73% | INR 255.40 | INR 263.00 | INR 255.40 | 39.63K |
| 2026-06-30 | INR 255.15 | +0.18% | INR 254.70 | INR 258.80 | INR 252.60 | 36.50K |
| 2026-06-29 | INR 254.70 | -2.28% | INR 259.90 | INR 260.95 | INR 254.15 | 16.74K |
| 2026-06-26 | INR 260.65 | 0.00% | INR 260.65 | INR 260.65 | INR 260.65 | 0 |
| 2026-06-25 | INR 260.65 | -1.46% | INR 264.95 | INR 265.95 | INR 259.10 | 27.54K |
| 2026-06-24 | INR 264.50 | +0.13% | INR 264.10 | INR 267.50 | INR 262.10 | 23.91K |
| 2026-06-23 | INR 264.15 | -3.12% | INR 273.00 | INR 273.00 | INR 262.10 | 37.68K |
| 2026-06-22 | INR 272.65 | +1.98% | INR 268.10 | INR 275.00 | INR 266.30 | 95.85K |
| 2026-06-19 | INR 267.35 | -0.24% | INR 266.70 | INR 275.90 | INR 264.25 | 48.86K |
| 2026-06-18 | INR 268.00 | +0.06% | INR 267.95 | INR 269.90 | INR 263.75 | 46.21K |
| 2026-06-17 | INR 267.85 | +1.44% | INR 265.90 | INR 274.65 | INR 261.00 | 105.50K |
| 2026-06-16 | INR 264.05 | +4.93% | INR 252.00 | INR 277.00 | INR 251.80 | 566.40K |
| 2026-06-15 | INR 251.65 | +2.90% | INR 246.10 | INR 254.25 | INR 246.10 | 49.59K |
| 2026-06-12 | INR 244.55 | +2.34% | INR 244.00 | INR 246.00 | INR 239.95 | 28.51K |
| 2026-06-11 | INR 238.95 | -2.43% | INR 243.00 | INR 245.90 | INR 237.60 | 38.13K |
| 2026-06-10 | INR 244.90 | -2.10% | INR 249.75 | INR 257.00 | INR 244.00 | 40.92K |
| 2026-06-09 | INR 250.15 | +1.81% | INR 246.00 | INR 251.00 | INR 246.00 | 31.20K |
| 2026-06-08 | INR 245.70 | -2.03% | INR 249.00 | INR 251.05 | INR 244.70 | 29.45K |
| 2026-06-05 | INR 250.80 | -1.53% | INR 255.75 | INR 257.40 | INR 248.65 | 31.11K |
| 2026-06-04 | INR 254.70 | -0.99% | INR 255.25 | INR 260.75 | INR 253.30 | 24.19K |
| 2026-06-03 | INR 257.25 | +3.46% | INR 248.60 | INR 258.75 | INR 245.80 | 32.28K |
| 2026-06-02 | INR 248.65 | -0.78% | INR 249.75 | INR 251.10 | INR 246.50 | 31.50K |
| 2026-06-01 | INR 250.60 | -1.69% | INR 260.00 | INR 260.00 | INR 247.50 | 32.18K |
| 2026-05-29 | INR 254.90 | +0.45% | INR 255.95 | INR 260.85 | INR 250.55 | 33.06K |