Zuari Agro Chemicals Limited - ZUARI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	263.05	294.8	294.8	306.4	263.05	9.62M
December 04, 2025	262.05	262.65	262.65	267.65	261.35	74,678
December 03, 2025	266.4	263.65	263.65	269.35	261.5	76,172
December 02, 2025	270.8	266.8	266.8	272.9	266.15	56,123
December 01, 2025	273.45	270.4	270.4	281.1	269	130,329
November 28, 2025	276.65	273.35	273.35	276.65	272	49,053
November 27, 2025	277.8	273.65	273.65	278.2	273.1	63,606
November 26, 2025	272.8	274.75	274.75	277.9	272.75	68,803
November 25, 2025	278.7	272.55	272.55	280.6	271.15	67,032
November 24, 2025	283.3	276.45	276.45	286	271.55	91,300
November 21, 2025	285.8	281.35	281.35	285.8	280.05	113,282
November 19, 2025	281.1	287.9	287.9	289.2	278	164,691
November 18, 2025	292	282.15	282.15	292.8	280.3	129,635
November 17, 2025	290.7	291.95	291.95	295.5	284.8	237,976
November 14, 2025	290.7	290.7	290.7	299.9	288	423,085
November 13, 2025	277.95	290.7	290.7	290.7	276.1	591,232
November 12, 2025	290.65	276.9	276.9	290.65	273	1.17M
November 11, 2025	276.85	276.85	276.85	276.85	276.85	81,809
November 10, 2025	263.7	263.7	263.7	263.7	263.7	117,064
November 07, 2025	244.05	251.15	251.15	251.15	244.05	237,122
November 06, 2025	247.9	239.2	239.2	249.05	238.2	209,196
November 04, 2025	253.8	246.2	246.2	253.8	245.25	118,061
November 03, 2025	255.1	252.1	252.1	257.45	251.2	108,301
October 31, 2025	259.2	255.8	255.8	259.45	255.2	58,891
October 30, 2025	259.1	257.65	257.65	260.8	256.25	54,877
October 29, 2025	260	259.1	259.1	261.35	256	93,041
October 28, 2025	257.55	258.85	258.85	262.2	256.45	133,137
October 27, 2025	263.85	257.25	257.25	263.85	254.6	160,938
October 24, 2025	275.8	261.8	261.8	275.8	259.35	301,696
October 23, 2025	266.05	271.85	271.85	271.85	266	219,520
October 21, 2025	257.3	258.95	258.95	259.9	255.05	34,147
October 20, 2025	258.1	255.45	255.45	258.4	246	160,681
October 17, 2025	256.3	258.4	258.4	262.45	255.35	161,312
October 16, 2025	257.5	258.3	258.3	264.35	255.15	181,228
October 15, 2025	246.45	255.75	255.75	257	246.45	187,970
October 14, 2025	260.8	246.45	246.45	261.7	245.6	369,370
October 13, 2025	261	258.5	258.5	263.7	257.6	132,226
October 10, 2025	262.9	261.15	261.15	265.1	259.75	170,874
October 09, 2025	272.9	262.1	262.1	273.35	261.05	258,370
October 08, 2025	272.9	271.65	271.65	278.5	270.2	189,337
October 07, 2025	272	271.95	271.95	276.5	268.05	193,054
October 06, 2025	282.7	272.85	272.85	282.7	271.8	199,279
October 03, 2025	276.95	274.8	274.8	276.95	271.1	197,197
October 01, 2025	272.15	274.65	274.65	278.95	270.25	216,245
September 30, 2025	268.05	272.15	272.15	277.65	266.35	410,676
September 29, 2025	290.45	272.8	272.8	291.95	272.8	477,856
September 26, 2025	297.05	287.15	287.15	297.05	287.15	678,798
September 25, 2025	302.25	302.25	302.25	302.25	291	620,892
September 24, 2025	274	287.9	287.9	287.9	270.25	895,154
September 23, 2025	270.95	274.2	274.2	281	268.1	521,431
September 22, 2025	274.85	269.2	269.2	276.45	268.1	165,292
September 19, 2025	273	274.1	274.1	276.95	272.6	226,086
September 18, 2025	286.3	271.65	271.65	286.6	270.15	382,970
September 17, 2025	280.3	284.3	284.3	285.8	277.1	359,888
September 16, 2025	275.5	279.25	279.25	284	275	236,248
September 15, 2025	269.7	276.3	276.3	278.7	266.75	521,083
September 12, 2025	273.45	266.85	266.85	277.4	265.5	306,771
September 11, 2025	293	271.7	271.7	293	268.9	840,899
September 10, 2025	272.9	283.05	283.05	283.05	272	843,145
September 09, 2025	270.4	269.6	269.6	277.5	266.35	864,875

Zuari Agro Chemicals Limited (ZUARI.NS) NSE