Skip to main content
Zuari Industries Limited (NSE:ZUARIIND)
India flag India · Delayed Price · Currency is INR
264.81
-2.10 (-0.79%)
Apr 29, 2026, 3:29 PM IST

Zuari Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026267.10272.86265.20266.91266.91-1.51%86,201
Apr 27, 2026270.95272.42268.59270.99270.991.57%25,405
Apr 24, 2026275.14275.14262.35266.81266.81-2.54%80,839
Apr 23, 2026269.50281.00266.70273.75273.750.75%86,788
Apr 22, 2026266.98274.00265.44271.70271.701.99%40,714
Apr 21, 2026265.49270.90265.49266.39266.39-0.16%34,576
Apr 20, 2026273.00273.10265.00266.82266.82-1.84%29,857
Apr 17, 2026265.00273.63265.00271.83271.832.95%114,176
Apr 16, 2026268.70268.70261.65264.03264.03-0.68%48,966
Apr 15, 2026259.32268.45257.88265.84265.844.24%87,285
Apr 13, 2026250.00256.89246.90255.03255.03-1.13%71,010
Apr 10, 2026249.00262.00249.00257.94257.944.21%112,877
Apr 9, 2026250.19255.59245.41247.52247.52-0.55%41,283
Apr 8, 2026241.00250.97241.00248.90248.905.22%82,779
Apr 7, 2026232.33238.50232.33236.56236.560.45%47,453
Apr 6, 2026232.79237.89228.30235.49235.491.16%48,837
Apr 2, 2026225.00234.95220.20232.79232.791.30%61,988
Apr 1, 2026217.00232.39217.00229.81229.817.74%50,867
Mar 30, 2026217.20226.00210.00213.30213.30-2.09%122,401
Mar 27, 2026226.50228.00215.10217.85217.85-4.79%168,125
Mar 25, 2026220.95231.70219.95228.80228.804.67%182,551
Mar 24, 2026221.10225.00216.10218.60218.601.32%69,507
Mar 23, 2026226.55232.95214.05215.75215.75-6.38%107,938
Mar 20, 2026232.00234.70227.65230.45230.450.66%51,319
Mar 19, 2026234.80235.70227.30228.95228.95-3.88%54,017
Mar 18, 2026233.85243.35233.85238.20238.202.32%49,780
Mar 17, 2026235.35238.95231.50232.80232.80-0.58%73,244
Mar 16, 2026242.75243.00230.00234.15234.15-2.30%148,112
Mar 13, 2026247.95250.90236.25239.65239.65-3.17%100,256
Mar 12, 2026246.80253.05244.50247.50247.50-1.98%53,119
Mar 11, 2026245.10257.00242.00252.50252.503.02%166,994
Mar 10, 2026240.35250.40239.30245.10245.102.49%148,468
Mar 9, 2026245.00245.00238.00239.15239.15-3.33%49,478
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