Skip to main content
Zuari Agro Chemicals Limited (NSE:ZUARI)
India flag India · Delayed Price · Currency is INR
240.90
-4.70 (-1.91%)
Apr 29, 2026, 3:29 PM IST

Zuari Agro Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026250.00250.39244.68245.60245.60-1.35%110,390
Apr 27, 2026247.50254.70247.50248.95248.951.54%160,520
Apr 24, 2026253.00257.00244.19245.17245.17-3.15%239,834
Apr 23, 2026243.00255.00241.50253.14253.143.68%431,573
Apr 22, 2026232.54247.00229.24244.16244.165.00%377,696
Apr 21, 2026226.00235.88225.00232.54232.542.63%221,299
Apr 20, 2026230.00231.50224.00226.58226.58-1.36%127,756
Apr 17, 2026230.60235.96228.94229.70229.700.33%187,586
Apr 16, 2026230.45232.64225.80228.94228.940.10%158,319
Apr 15, 2026223.41231.69221.16228.72228.725.14%300,625
Apr 13, 2026215.00221.88210.82217.54217.54-1.15%149,916
Apr 10, 2026220.00221.88217.80220.08220.081.87%171,620
Apr 9, 2026219.85224.20214.41216.05216.05-0.14%262,395
Apr 8, 2026214.90219.74210.02216.35216.354.78%258,923
Apr 7, 2026205.89208.90201.75206.49206.490.46%84,159
Apr 6, 2026204.22207.71198.50205.55205.552.16%165,588
Apr 2, 2026193.50203.50189.46201.20201.202.46%156,279
Apr 1, 2026187.00197.93185.69196.37196.378.39%254,485
Mar 30, 2026192.73192.73175.10181.17181.17-5.63%208,699
Mar 27, 2026197.00200.74189.21191.98191.98-3.53%245,284
Mar 25, 2026193.30202.00193.30199.00199.003.46%225,155
Mar 24, 2026193.00195.00187.23192.34192.343.55%148,747
Mar 23, 2026195.00196.39185.00185.75185.75-5.91%204,074
Mar 20, 2026199.30202.50196.52197.42197.420.52%140,199
Mar 19, 2026204.00204.00195.10196.40196.40-5.10%121,537
Mar 18, 2026202.00209.90202.00206.96206.962.59%193,284
Mar 17, 2026201.40209.79198.12201.74201.741.16%186,504
Mar 16, 2026202.00203.00195.46199.42199.42-1.17%143,901
Mar 13, 2026209.10214.00200.60201.79201.79-3.82%250,022
Mar 12, 2026209.31214.28200.90209.81209.810.23%228,877
Mar 11, 2026214.00222.99207.71209.32209.32-0.64%523,449
Mar 10, 2026198.80218.92198.31210.67210.676.98%1,354,329
Mar 9, 2026205.00205.00190.00196.92196.92-4.30%186,484
Mar 6, 2026207.50211.60205.00205.76205.76-2.19%139,131
Mar 5, 2026214.50214.50206.27210.37210.37-0.88%180,092
Mar 4, 2026214.94214.94208.30212.23212.23-2.02%182,644
Mar 2, 2026220.99221.59213.49216.61216.61-3.32%186,457
Feb 27, 2026223.00230.50221.85224.05224.050.20%227,144
Feb 26, 2026224.65228.00222.00223.60223.60-0.47%126,467
Feb 25, 2026226.60229.55222.60224.65224.650.13%64,158
Feb 24, 2026226.50230.00222.35224.35224.35-0.62%93,597
Feb 23, 2026232.60232.70225.00225.75225.75-2.17%84,528
Feb 20, 2026235.50235.50230.25230.75230.75-1.03%53,868
Feb 19, 2026234.00235.95232.00233.15233.15-0.53%69,678
Feb 18, 2026234.85237.85233.00234.40234.40-0.21%96,509
Feb 17, 2026231.00237.50231.00234.90234.901.71%133,414
Feb 16, 2026236.10236.30230.00230.95230.95-2.18%134,084
Feb 13, 2026239.40240.90235.00236.10236.10-2.11%116,456
Feb 12, 2026241.10243.45240.50241.20241.20-0.96%111,540
Feb 11, 2026248.35249.30242.45243.55243.55-2.19%145,201
Feb 10, 2026250.00255.00247.80249.00249.00-0.72%142,261
Feb 9, 2026239.75253.00239.05250.80250.804.17%418,925
Feb 6, 2026253.00259.90240.05240.75240.75-5.24%499,587
Feb 5, 2026255.40263.35251.15254.05254.05-9.64%880,126
Feb 4, 2026275.65285.80272.90281.15281.152.35%259,273
Feb 3, 2026284.00284.00270.00274.70274.701.01%255,012
Feb 2, 2026275.00275.00266.10271.95271.95-0.48%109,758
Feb 1, 2026274.00282.20270.00273.25273.25-1.34%145,696
Jan 30, 2026274.80283.40270.35276.95276.950.60%200,064
Jan 29, 2026284.90284.90270.05275.30275.30-2.50%268,420
Jan 28, 2026264.00287.30262.75282.35282.357.48%505,603
Jan 27, 2026262.00266.50256.90262.70262.70-0.11%216,528
Jan 23, 2026276.20276.20262.20263.00263.00-3.34%156,019
Jan 22, 2026271.00277.75268.45272.10272.101.62%241,635
Jan 21, 2026265.00274.50262.30267.75267.751.36%366,201
Jan 20, 2026277.00277.00263.00264.15264.15-4.19%307,546
Jan 19, 2026284.40284.40275.00275.70275.70-2.77%266,396
Jan 16, 2026293.00294.30282.50283.55283.55-2.64%244,200
Jan 14, 2026294.70298.00290.30291.25291.25-1.17%225,037
Jan 13, 2026297.50305.40290.75294.70294.70-0.36%312,435
Jan 12, 2026303.40304.70287.00295.75295.75-2.63%607,385
Jan 9, 2026306.50313.50298.05303.75303.75-0.98%470,945
Jan 8, 2026322.00326.45303.70306.75306.75-5.25%539,931
Jan 7, 2026328.30328.30321.00323.75323.75-1.72%195,729
Jan 6, 2026325.00331.00321.80329.40329.401.65%319,656
Jan 5, 2026340.60340.60319.75324.05324.05-3.94%474,666
Jan 2, 2026331.90342.00326.40337.35337.352.30%470,582
Jan 1, 2026330.20335.55327.50329.75329.75-0.06%388,465
Dec 31, 2025333.70335.20325.10329.95329.95-1.49%453,595
Dec 30, 2025327.40345.60322.60334.95334.952.31%1,220,926
Dec 29, 2025305.80338.40299.20327.40327.406.35%1,714,267
Dec 26, 2025312.00312.00306.75307.85307.85-1.60%214,101
Dec 24, 2025322.40324.00310.15312.85312.85-2.71%311,411
Dec 23, 2025322.50327.90313.00321.55321.550.50%810,379
Dec 22, 2025319.35324.70315.85319.95319.951.56%519,188
Dec 19, 2025311.00317.00305.55315.05315.051.42%511,131
Dec 18, 2025308.50319.00302.30310.65310.650.70%673,229
Dec 17, 2025315.65316.35306.20308.50308.50-2.25%406,583
Dec 16, 2025316.05328.00311.25315.60315.600.19%1,251,553
Dec 15, 2025294.00324.40292.20315.00315.007.27%3,434,264
Dec 12, 2025285.00296.00282.90293.65293.653.95%389,148
Dec 11, 2025286.15287.10280.80282.50282.50-1.28%290,976
Dec 10, 2025290.70295.90284.40286.15286.15-0.97%424,976
Dec 9, 2025275.00301.00273.60288.95288.952.99%1,644,976
Dec 8, 2025289.95291.60277.00280.55280.55-4.83%721,355
Dec 5, 2025263.05306.40263.05294.80294.8012.24%9,619,150
Dec 4, 2025262.05267.65261.35262.65262.65-0.38%74,643
Dec 3, 2025266.40269.35261.50263.65263.65-1.18%76,122
Dec 2, 2025270.80272.90266.15266.80266.80-1.33%56,120
Dec 1, 2025273.45281.10269.00270.40270.40-1.08%130,329