Zuari Agro Chemicals Limited (NSE:ZUARI)
India
· Delayed Price · Currency is INR 212.80
+15.88 (8.06%)
Mar 10, 2026, 12:00 PM IST
Zuari Agro Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 205.00 | 205.00 | 190.00 | 196.92 | 196.92 | -4.30% | 186,484 |
| Mar 6, 2026 | 207.50 | 211.60 | 205.00 | 205.76 | 205.76 | -2.19% | 139,131 |
| Mar 5, 2026 | 214.50 | 214.50 | 206.27 | 210.37 | 210.37 | -0.88% | 180,092 |
| Mar 4, 2026 | 214.94 | 214.94 | 208.30 | 212.23 | 212.23 | -2.02% | 182,644 |
| Mar 2, 2026 | 220.99 | 221.59 | 213.49 | 216.61 | 216.61 | -3.32% | 186,457 |
| Feb 27, 2026 | 223.00 | 230.50 | 221.85 | 224.05 | 224.05 | 0.20% | 227,144 |
| Feb 26, 2026 | 224.65 | 228.00 | 222.00 | 223.60 | 223.60 | -0.47% | 126,467 |
| Feb 25, 2026 | 226.60 | 229.55 | 222.60 | 224.65 | 224.65 | 0.13% | 64,158 |
| Feb 24, 2026 | 226.50 | 230.00 | 222.35 | 224.35 | 224.35 | -0.62% | 93,597 |
| Feb 23, 2026 | 232.60 | 232.70 | 225.00 | 225.75 | 225.75 | -2.17% | 84,528 |
| Feb 20, 2026 | 235.50 | 235.50 | 230.25 | 230.75 | 230.75 | -1.03% | 53,868 |
| Feb 19, 2026 | 234.00 | 235.95 | 232.00 | 233.15 | 233.15 | -0.53% | 69,678 |
| Feb 18, 2026 | 234.85 | 237.85 | 233.00 | 234.40 | 234.40 | -0.21% | 96,509 |
| Feb 17, 2026 | 231.00 | 237.50 | 231.00 | 234.90 | 234.90 | 1.71% | 133,414 |
| Feb 16, 2026 | 236.10 | 236.30 | 230.00 | 230.95 | 230.95 | -2.18% | 134,084 |
| Feb 13, 2026 | 239.40 | 240.90 | 235.00 | 236.10 | 236.10 | -2.11% | 116,456 |
| Feb 12, 2026 | 241.10 | 243.45 | 240.50 | 241.20 | 241.20 | -0.96% | 111,540 |
| Feb 11, 2026 | 248.35 | 249.30 | 242.45 | 243.55 | 243.55 | -2.19% | 145,201 |
| Feb 10, 2026 | 250.00 | 255.00 | 247.80 | 249.00 | 249.00 | -0.72% | 142,261 |
| Feb 9, 2026 | 239.75 | 253.00 | 239.05 | 250.80 | 250.80 | 4.17% | 418,925 |
| Feb 6, 2026 | 253.00 | 259.90 | 240.05 | 240.75 | 240.75 | -5.24% | 499,587 |
| Feb 5, 2026 | 255.40 | 263.35 | 251.15 | 254.05 | 254.05 | -9.64% | 880,126 |
| Feb 4, 2026 | 275.65 | 285.80 | 272.90 | 281.15 | 281.15 | 2.35% | 259,273 |
| Feb 3, 2026 | 284.00 | 284.00 | 270.00 | 274.70 | 274.70 | 1.01% | 255,012 |
| Feb 2, 2026 | 275.00 | 275.00 | 266.10 | 271.95 | 271.95 | -0.48% | 109,758 |
| Feb 1, 2026 | 274.00 | 282.20 | 270.00 | 273.25 | 273.25 | -1.34% | 145,696 |
| Jan 30, 2026 | 274.80 | 283.40 | 270.35 | 276.95 | 276.95 | 0.60% | 200,064 |
| Jan 29, 2026 | 284.90 | 284.90 | 270.05 | 275.30 | 275.30 | -2.50% | 268,420 |
| Jan 28, 2026 | 264.00 | 287.30 | 262.75 | 282.35 | 282.35 | 7.48% | 505,603 |
| Jan 27, 2026 | 262.00 | 266.50 | 256.90 | 262.70 | 262.70 | -0.11% | 216,528 |
| Jan 23, 2026 | 276.20 | 276.20 | 262.20 | 263.00 | 263.00 | -3.34% | 156,019 |
| Jan 22, 2026 | 271.00 | 277.75 | 268.45 | 272.10 | 272.10 | 1.62% | 241,635 |
| Jan 21, 2026 | 265.00 | 274.50 | 262.30 | 267.75 | 267.75 | 1.36% | 366,201 |
| Jan 20, 2026 | 277.00 | 277.00 | 263.00 | 264.15 | 264.15 | -4.19% | 307,546 |
| Jan 19, 2026 | 284.40 | 284.40 | 275.00 | 275.70 | 275.70 | -2.77% | 266,396 |
| Jan 16, 2026 | 293.00 | 294.30 | 282.50 | 283.55 | 283.55 | -2.64% | 244,200 |
| Jan 14, 2026 | 294.70 | 298.00 | 290.30 | 291.25 | 291.25 | -1.17% | 225,037 |
| Jan 13, 2026 | 297.50 | 305.40 | 290.75 | 294.70 | 294.70 | -0.36% | 312,435 |
| Jan 12, 2026 | 303.40 | 304.70 | 287.00 | 295.75 | 295.75 | -2.63% | 607,385 |
| Jan 9, 2026 | 306.50 | 313.50 | 298.05 | 303.75 | 303.75 | -0.98% | 470,945 |
| Jan 8, 2026 | 322.00 | 326.45 | 303.70 | 306.75 | 306.75 | -5.25% | 539,931 |
| Jan 7, 2026 | 328.30 | 328.30 | 321.00 | 323.75 | 323.75 | -1.72% | 195,729 |
| Jan 6, 2026 | 325.00 | 331.00 | 321.80 | 329.40 | 329.40 | 1.65% | 319,656 |
| Jan 5, 2026 | 340.60 | 340.60 | 319.75 | 324.05 | 324.05 | -3.94% | 474,666 |
| Jan 2, 2026 | 331.90 | 342.00 | 326.40 | 337.35 | 337.35 | 2.30% | 470,582 |
| Jan 1, 2026 | 330.20 | 335.55 | 327.50 | 329.75 | 329.75 | -0.06% | 388,465 |
| Dec 31, 2025 | 333.70 | 335.20 | 325.10 | 329.95 | 329.95 | -1.49% | 453,595 |
| Dec 30, 2025 | 327.40 | 345.60 | 322.60 | 334.95 | 334.95 | 2.31% | 1,220,926 |
| Dec 29, 2025 | 305.80 | 338.40 | 299.20 | 327.40 | 327.40 | 6.35% | 1,714,267 |
| Dec 26, 2025 | 312.00 | 312.00 | 306.75 | 307.85 | 307.85 | -1.60% | 214,101 |
| Dec 24, 2025 | 322.40 | 324.00 | 310.15 | 312.85 | 312.85 | -2.71% | 311,411 |
| Dec 23, 2025 | 322.50 | 327.90 | 313.00 | 321.55 | 321.55 | 0.50% | 810,379 |
| Dec 22, 2025 | 319.35 | 324.70 | 315.85 | 319.95 | 319.95 | 1.56% | 519,188 |
| Dec 19, 2025 | 311.00 | 317.00 | 305.55 | 315.05 | 315.05 | 1.42% | 511,131 |
| Dec 18, 2025 | 308.50 | 319.00 | 302.30 | 310.65 | 310.65 | 0.70% | 673,229 |
| Dec 17, 2025 | 315.65 | 316.35 | 306.20 | 308.50 | 308.50 | -2.25% | 406,583 |
| Dec 16, 2025 | 316.05 | 328.00 | 311.25 | 315.60 | 315.60 | 0.19% | 1,251,553 |
| Dec 15, 2025 | 294.00 | 324.40 | 292.20 | 315.00 | 315.00 | 7.27% | 3,434,264 |
| Dec 12, 2025 | 285.00 | 296.00 | 282.90 | 293.65 | 293.65 | 3.95% | 389,148 |
| Dec 11, 2025 | 286.15 | 287.10 | 280.80 | 282.50 | 282.50 | -1.28% | 290,976 |
| Dec 10, 2025 | 290.70 | 295.90 | 284.40 | 286.15 | 286.15 | -0.97% | 424,976 |
| Dec 9, 2025 | 275.00 | 301.00 | 273.60 | 288.95 | 288.95 | 2.99% | 1,644,976 |
| Dec 8, 2025 | 289.95 | 291.60 | 277.00 | 280.55 | 280.55 | -4.83% | 721,355 |
| Dec 5, 2025 | 263.05 | 306.40 | 263.05 | 294.80 | 294.80 | 12.24% | 9,619,150 |
| Dec 4, 2025 | 262.05 | 267.65 | 261.35 | 262.65 | 262.65 | -0.38% | 74,643 |
| Dec 3, 2025 | 266.40 | 269.35 | 261.50 | 263.65 | 263.65 | -1.18% | 76,122 |
| Dec 2, 2025 | 270.80 | 272.90 | 266.15 | 266.80 | 266.80 | -1.33% | 56,120 |
| Dec 1, 2025 | 273.45 | 281.10 | 269.00 | 270.40 | 270.40 | -1.08% | 130,329 |
| Nov 28, 2025 | 276.65 | 276.65 | 272.00 | 273.35 | 273.35 | -0.11% | 48,868 |
| Nov 27, 2025 | 277.80 | 278.20 | 273.10 | 273.65 | 273.65 | -0.40% | 63,606 |
| Nov 26, 2025 | 272.80 | 277.90 | 272.75 | 274.75 | 274.75 | 0.81% | 68,768 |
| Nov 25, 2025 | 278.70 | 280.60 | 271.15 | 272.55 | 272.55 | -1.41% | 67,032 |
| Nov 24, 2025 | 283.30 | 286.00 | 271.55 | 276.45 | 276.45 | -1.74% | 91,300 |
| Nov 21, 2025 | 285.80 | 285.80 | 280.05 | 281.35 | 281.35 | -1.56% | 113,282 |
| Nov 20, 2025 | 288.00 | 289.00 | 283.20 | 285.80 | 285.80 | -0.73% | 94,830 |
| Nov 19, 2025 | 281.10 | 289.20 | 278.00 | 287.90 | 287.90 | 2.04% | 165,091 |
| Nov 18, 2025 | 292.00 | 292.80 | 280.30 | 282.15 | 282.15 | -3.36% | 129,635 |
| Nov 17, 2025 | 290.70 | 295.50 | 284.80 | 291.95 | 291.95 | 0.43% | 237,976 |
| Nov 14, 2025 | 290.70 | 299.90 | 288.00 | 290.70 | 290.70 | - | 423,085 |
| Nov 13, 2025 | 277.95 | 290.70 | 276.10 | 290.70 | 290.70 | 4.98% | 591,232 |
| Nov 12, 2025 | 290.65 | 290.65 | 273.00 | 276.90 | 276.90 | 0.02% | 1,174,827 |
| Nov 11, 2025 | 276.85 | 276.85 | 276.85 | 276.85 | 276.85 | 4.99% | 81,784 |
| Nov 10, 2025 | 263.70 | 263.70 | 263.70 | 263.70 | 263.70 | 5.00% | 117,064 |
| Nov 7, 2025 | 244.05 | 251.15 | 244.05 | 251.15 | 251.15 | 5.00% | 237,132 |
| Nov 6, 2025 | 247.90 | 249.05 | 238.20 | 239.20 | 239.20 | -2.84% | 209,196 |
| Nov 4, 2025 | 253.80 | 253.80 | 245.25 | 246.20 | 246.20 | -2.34% | 118,061 |
| Nov 3, 2025 | 255.10 | 257.45 | 251.20 | 252.10 | 252.10 | -1.45% | 108,301 |
| Oct 31, 2025 | 259.20 | 259.45 | 255.20 | 255.80 | 255.80 | -0.72% | 58,848 |
| Oct 30, 2025 | 259.10 | 260.80 | 256.25 | 257.65 | 257.65 | -0.56% | 54,845 |
| Oct 29, 2025 | 260.00 | 261.35 | 256.00 | 259.10 | 259.10 | 0.10% | 93,260 |
| Oct 28, 2025 | 257.55 | 262.20 | 256.45 | 258.85 | 258.85 | 0.62% | 133,137 |
| Oct 27, 2025 | 263.85 | 263.85 | 254.60 | 257.25 | 257.25 | -1.74% | 160,893 |
| Oct 24, 2025 | 275.80 | 275.80 | 259.35 | 261.80 | 261.80 | -3.70% | 301,539 |
| Oct 23, 2025 | 266.05 | 271.85 | 266.00 | 271.85 | 271.85 | 4.98% | 219,520 |
| Oct 21, 2025 | 257.30 | 259.90 | 255.05 | 258.95 | 258.95 | 1.37% | 34,147 |
| Oct 20, 2025 | 258.10 | 258.40 | 246.00 | 255.45 | 255.45 | -1.14% | 160,681 |
| Oct 17, 2025 | 256.30 | 262.45 | 255.35 | 258.40 | 258.40 | 0.04% | 161,312 |
| Oct 16, 2025 | 257.50 | 264.35 | 255.15 | 258.30 | 258.30 | 1.00% | 181,208 |
| Oct 15, 2025 | 246.45 | 257.00 | 246.45 | 255.75 | 255.75 | 3.77% | 187,970 |
| Oct 14, 2025 | 260.80 | 261.70 | 245.60 | 246.45 | 246.45 | -4.66% | 369,370 |