Skip to main content
Zuari Industries Limited (NSE:ZUARIIND)
India flag India · Delayed Price · Currency is INR
239.15
-8.25 (-3.33%)
Mar 9, 2026, 3:29 PM IST

Zuari Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026247.00251.20246.00247.40247.40-0.78%29,423
Mar 5, 2026250.50254.00245.00249.35249.35-0.18%53,035
Mar 4, 2026256.80256.80245.00249.80249.80-2.67%65,537
Mar 2, 2026257.95259.95253.00256.65256.65-2.49%45,654
Feb 27, 2026251.35270.00246.85263.20263.205.17%248,464
Feb 26, 2026250.35251.55245.30250.25250.250.62%36,062
Feb 25, 2026252.00254.45247.20248.70248.70-1.64%29,007
Feb 24, 2026251.85254.80248.10252.85252.850.48%50,618
Feb 23, 2026255.60261.95248.00251.65251.65-0.94%59,975
Feb 20, 2026257.30257.70253.00254.05254.05-0.99%41,929
Feb 19, 2026263.30263.95253.90256.60256.60-1.80%49,415
Feb 18, 2026264.05267.95260.00261.30261.30-1.38%47,370
Feb 17, 2026260.90267.70260.90264.95264.951.86%37,319
Feb 16, 2026264.60269.40255.10260.10260.10-5.14%136,955
Feb 13, 2026274.70275.90265.25274.20274.200.33%38,328
Feb 12, 2026282.70285.55270.15273.30273.30-2.84%74,315
Feb 11, 2026277.70286.00273.80281.30281.302.09%171,384
Feb 10, 2026272.10280.50272.10275.55275.550.99%50,053
Feb 9, 2026263.95275.90263.30272.85272.854.12%78,812
Feb 6, 2026266.70267.20260.05262.05262.05-2.11%62,264
Feb 5, 2026273.35274.85265.60267.70267.70-2.97%67,561
Feb 4, 2026273.95282.50272.00275.90275.900.91%77,450
Feb 3, 2026275.35280.00265.80273.40273.401.43%94,939
Feb 2, 2026263.90272.80260.40269.55269.552.12%73,685
Feb 1, 2026272.60280.40262.00263.95263.95-3.17%45,878
Jan 30, 2026268.20277.70267.00272.60272.600.53%70,644
Jan 29, 2026273.00275.25268.90271.15271.15-1.51%49,382
Jan 28, 2026264.95281.85264.75275.30275.304.70%95,561
Jan 27, 2026262.00265.05256.55262.95262.950.27%69,553
Jan 23, 2026272.20272.90260.35262.25262.25-3.32%63,763
Jan 22, 2026270.95278.55269.30271.25271.250.72%49,254
Jan 21, 2026268.00278.00267.55269.30269.30-0.96%87,435
Jan 20, 2026284.20284.20270.10271.90271.90-4.24%68,189
Jan 19, 2026285.00285.00276.50283.95283.95-0.33%70,362
Jan 16, 2026285.30289.80282.00284.90284.90-0.89%93,930
Jan 14, 2026287.50291.70286.55287.45287.450.37%72,039
Jan 13, 2026295.90295.90283.60286.40286.40-2.04%63,881
Jan 12, 2026296.70296.70286.00292.35292.35-0.37%93,711
Jan 9, 2026303.35306.25290.80293.45293.45-3.26%108,101
Jan 8, 2026312.25315.00302.20303.35303.35-2.88%115,747
Jan 7, 2026314.70315.90311.00312.35312.35-1.25%61,044
Jan 6, 2026315.85318.95312.45316.30316.300.65%86,783
Jan 5, 2026324.45324.95313.85314.25314.25-3.14%86,531
Jan 2, 2026321.90326.20320.75324.45324.450.79%141,667
Jan 1, 2026326.95327.45319.75321.90321.90-1.23%52,102
Dec 31, 2025320.55335.45317.15325.90325.901.51%127,873
Dec 30, 2025314.95324.90312.05321.05321.051.78%197,123
Dec 29, 2025312.45323.85308.80315.45315.451.32%271,939
Dec 26, 2025312.00316.20310.55311.35311.35-0.78%52,815
Dec 24, 2025316.00318.75313.10313.80313.80-0.81%58,554
Dec 23, 2025317.60322.25315.00316.35316.35-0.39%90,186
Dec 22, 2025319.35323.80317.00317.60317.600.33%65,856
Dec 19, 2025316.80319.95309.85316.55316.550.14%101,557
Dec 18, 2025325.00325.00311.50316.10316.10-0.47%101,693
Dec 17, 2025324.90324.90314.30317.60317.60-1.88%80,279
Dec 16, 2025321.80328.30320.10323.70323.700.57%151,650
Dec 15, 2025313.05329.00313.05321.85321.851.72%283,127
Dec 12, 2025308.55320.50307.20316.40316.402.16%134,926
Dec 11, 2025311.30314.30307.15309.70309.70-0.55%61,080
Dec 10, 2025314.00317.95308.50311.40311.40-0.89%114,535
Dec 9, 2025304.05318.80300.50314.20314.202.26%296,439
Dec 8, 2025319.30325.00302.35307.25307.25-3.73%179,466
Dec 5, 2025307.00342.00306.30319.15319.153.25%2,540,361
Dec 4, 2025311.00314.90307.70309.10309.10-0.26%57,060
Dec 3, 2025315.20315.75307.65309.90309.90-1.63%50,765
Dec 2, 2025318.00318.35313.70315.05315.05-0.99%41,975
Dec 1, 2025321.95327.90316.10318.20318.20-0.83%59,212
Nov 28, 2025325.65326.65320.00320.85320.85-1.67%51,591
Nov 27, 2025327.00331.00323.10326.30326.300.83%102,842
Nov 26, 2025318.00325.00317.45323.60323.602.16%56,999
Nov 25, 2025313.75318.00312.80316.75316.750.96%58,613
Nov 24, 2025320.40321.60312.00313.75313.75-1.61%67,219
Nov 21, 2025322.70325.65315.35318.90318.90-1.21%75,452
Nov 20, 2025328.30328.30321.20322.80322.80-1.57%60,655
Nov 19, 2025321.10330.70320.25327.95327.952.13%128,039
Nov 18, 2025335.00335.00318.00321.10321.10-4.26%158,448
Nov 17, 2025340.00340.60331.55335.40335.40-1.27%137,060
Nov 14, 2025349.00349.00337.85339.70339.70-1.69%125,994
Nov 13, 2025342.00358.75342.00345.55345.551.74%515,540
Nov 12, 2025339.90353.70336.15339.65339.65-1.48%727,450
Nov 11, 2025305.90364.00305.90344.75344.7512.81%5,586,968
Nov 10, 2025308.60315.75303.80305.60305.60-0.89%178,802
Nov 7, 2025312.00316.00305.75308.35308.35-2.22%190,848
Nov 6, 2025323.95332.95314.05315.35315.35-2.08%86,169
Nov 4, 2025332.15334.25320.25322.05322.05-2.89%76,486
Nov 3, 2025334.00335.10330.05331.65331.65-0.97%86,794
Oct 31, 2025338.05338.80333.40334.90334.90-0.77%67,225
Oct 30, 2025343.80343.90336.00337.50337.50-1.10%72,285
Oct 29, 2025346.35351.40340.15341.25341.25-1.17%133,297
Oct 28, 2025337.45348.00336.95345.30345.302.33%121,382
Oct 27, 2025347.95347.95333.20337.45337.45-1.98%140,599
Oct 24, 2025361.00361.00342.95344.25344.25-4.00%175,372
Oct 23, 2025357.00367.15352.95358.60358.602.18%370,933
Oct 21, 2025347.70354.95347.65350.95350.951.89%100,153
Oct 20, 2025346.50346.50340.90344.45344.45-0.36%129,609
Oct 17, 2025332.10353.90332.10345.70345.704.13%636,562
Oct 16, 2025337.00341.50330.35332.00332.00-1.21%129,541
Oct 15, 2025331.95338.80326.95336.05336.051.77%198,155
Oct 14, 2025351.95352.35326.60330.20330.20-5.90%406,343
Oct 13, 2025344.05357.50341.70350.90350.901.78%354,122