Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Zuari Agro Chemicals Limited (ZUARI.BO)

Compare
230.40
+4.85
+(2.15%)
At close: April 17 at 3:29:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025225.55237.00224.35230.40230.4062,666
Apr 16, 2025221.00235.00220.80225.55225.5547,711
Apr 15, 2025205.55221.00205.55218.75218.7555,600
Apr 11, 2025204.55209.20203.90205.55205.5520,720
Apr 9, 2025201.75206.25198.25201.50201.5024,636
Apr 8, 2025194.10200.00190.45198.30198.3016,161
Apr 7, 2025166.40189.95166.40188.40188.4030,137
Apr 4, 2025207.10207.10194.45196.95196.9527,657
Apr 3, 2025196.00209.80196.00206.60206.6017,543
Apr 2, 2025205.00205.00186.70200.95200.9528,209
Apr 1, 2025183.30189.95179.70189.10189.108,727
Mar 28, 2025188.00189.40181.00183.45183.454,880
Mar 27, 2025175.00185.50175.00184.75184.7530,493
Mar 26, 2025187.00188.95180.95182.75182.7515,036
Mar 25, 2025193.05193.30185.00186.55186.557,277
Mar 24, 2025191.10194.95190.45193.90193.908,196
Mar 21, 2025186.15189.80185.65188.85188.856,077
Mar 20, 2025192.20192.20182.35183.70183.7022,945
Mar 19, 2025181.40185.55181.40184.15184.1511,010
Mar 18, 2025175.90180.00175.50178.50178.506,980
Mar 17, 2025179.00179.95173.40175.25175.2510,290
Mar 13, 2025182.50182.55177.80178.35178.3513,835
Mar 12, 2025185.10186.25178.90180.85180.8519,807
Mar 11, 2025182.95187.15179.90185.00185.0016,737
Mar 10, 2025192.05195.00183.00185.75185.7511,901
Mar 7, 2025186.55194.10185.30192.80192.805,499
Mar 6, 2025184.90186.50182.05184.90184.905,775
Mar 5, 2025179.95183.90176.35182.35182.355,204
Mar 4, 2025170.00177.55170.00176.45176.455,712
Mar 3, 2025155.05183.30155.05172.40172.4035,057
Feb 28, 2025183.20186.40179.00181.20181.2015,953
Feb 27, 2025192.80192.80186.50187.25187.259,118
Feb 25, 2025189.70193.05188.50191.10191.104,938
Feb 24, 2025191.80191.95187.60188.85188.8513,062
Feb 21, 2025197.55200.60192.00193.50193.504,443
Feb 20, 2025190.30198.70189.45196.20196.207,458
Feb 19, 2025190.00196.45189.05193.95193.9510,852
Feb 18, 2025193.00193.45187.00188.15188.154,780
Feb 17, 2025196.20197.10190.55194.10194.1016,960
Feb 14, 2025201.50204.80194.50195.80195.8024,129
Feb 13, 2025195.65208.75195.65201.50201.5025,952
Feb 12, 2025201.15204.00192.05199.95199.9510,067
Feb 11, 2025212.40212.40198.65199.90199.9032,359
Feb 10, 2025210.85217.30206.80211.85211.8560,765
Feb 7, 2025210.55219.80201.20210.20210.20129,021
Feb 6, 2025205.00205.00196.40197.90197.903,190
Feb 5, 2025202.10205.70200.55203.15203.1515,100
Feb 4, 2025201.60206.00198.75202.55202.557,091
Feb 3, 2025204.25204.25195.50197.00197.003,607
Feb 1, 2025208.80209.00198.05201.25201.2520,699
Jan 31, 2025206.95206.95197.00200.55200.5519,969
Jan 30, 2025197.00201.55196.10197.75197.7512,326
Jan 29, 2025190.00199.25190.00198.00198.0016,668
Jan 28, 2025192.95198.35184.25191.35191.3510,085
Jan 27, 2025200.20200.20188.00190.70190.7034,175
Jan 24, 2025213.35213.35200.05201.10201.1010,191
Jan 23, 2025209.50213.15207.50209.55209.553,402
Jan 22, 2025209.00210.90203.00207.35207.3512,787
Jan 21, 2025209.35216.45207.75209.25209.2527,478
Jan 20, 2025201.85214.25201.85209.35209.3519,820
Jan 17, 2025205.00205.95197.65203.55203.558,688
Jan 16, 2025194.00199.50194.00198.50198.506,900
Jan 15, 2025196.00198.70192.55194.00194.007,923
Jan 14, 2025191.80196.00191.00194.50194.5014,744
Jan 13, 2025197.85206.10188.85190.65190.6541,090
Jan 10, 2025209.00209.00201.00201.65201.6514,893
Jan 9, 2025216.40220.05209.25210.45210.4515,795
Jan 8, 2025213.25217.90211.00215.55215.5523,935
Jan 7, 2025210.05218.45208.90217.00217.0019,160
Jan 6, 2025223.40223.40207.65209.00209.0012,439
Jan 3, 2025218.60223.15218.40221.30221.3016,353
Jan 2, 2025228.90228.90217.55219.30219.309,669
Jan 1, 2025217.85224.75212.40223.45223.4521,549
Dec 31, 2024207.80214.90206.40213.40213.4031,309
Dec 30, 2024214.10216.25205.30206.40206.4026,765
Dec 27, 2024219.50219.50215.10215.55215.554,258
Dec 26, 2024223.05225.00217.20217.80217.806,580
Dec 24, 2024222.95224.60218.95222.50222.5011,032
Dec 23, 2024225.00225.00216.95220.95220.9513,889
Dec 20, 2024230.00233.65219.85221.50221.5031,324
Dec 19, 2024225.10236.80225.10232.30232.3032,232
Dec 18, 2024245.00245.00231.30234.05234.0511,348
Dec 17, 2024243.60253.15242.45243.70243.7060,387
Dec 16, 2024242.00245.30240.00243.15243.1511,683
Dec 13, 2024240.00246.65235.00241.60241.6013,654
Dec 12, 2024246.75252.00239.15240.75240.7524,710
Dec 11, 2024257.70262.05250.00251.55251.5514,423
Dec 10, 2024257.40262.40254.95256.45256.4523,696
Dec 9, 2024255.30258.65252.60254.60254.6042,546
Dec 6, 2024255.45259.75252.45253.35253.3516,876
Dec 5, 2024257.95265.00254.20255.95255.9543,270
Dec 4, 2024258.90266.95255.55257.75257.7585,535
Dec 3, 2024256.90268.00256.00257.25257.25176,160
Dec 2, 2024239.65256.10235.90254.60254.60137,300
Nov 29, 2024228.85238.75221.65237.80237.80175,552
Nov 28, 2024220.60229.00220.60226.35226.3547,006
Nov 27, 2024231.95234.30220.10222.55222.5524,297
Nov 26, 2024213.55225.00213.55222.60222.6024,698
Nov 25, 2024222.90224.90214.75216.05216.0529,280
Nov 22, 2024210.00219.95209.85218.35218.3511,098
Nov 21, 2024218.95218.95208.30209.40209.4037,618
Nov 19, 2024218.30221.60210.90212.85212.8521,180
Nov 18, 2024223.45223.45208.35215.40215.4023,246
Nov 14, 2024218.15221.50215.00216.20216.2036,597
Nov 13, 2024224.00225.00212.45214.10214.1095,691
Nov 12, 2024230.00234.05221.55224.45224.4571,004
Nov 11, 2024221.05230.65219.00224.55224.55206,416
Nov 8, 2024217.85218.95211.00212.00212.0028,429
Nov 7, 2024211.00219.80207.95213.55213.5588,443
Nov 6, 2024200.75208.80199.85207.40207.4011,667
Nov 4, 2024194.15197.00193.65195.95195.955,232
Nov 1, 2024200.00200.00195.65197.85197.851,528
Oct 31, 2024196.20198.70194.05196.35196.3512,364
Oct 29, 2024186.95193.00186.95189.85189.853,808
Oct 28, 2024184.70188.90181.10185.85185.8514,928
Oct 25, 2024193.85193.85182.20184.90184.9020,080
Oct 24, 2024191.00192.30189.15190.15190.1513,308
Oct 23, 2024187.30194.55187.30190.95190.958,837
Oct 22, 2024198.60200.00190.05191.10191.1012,325
Oct 21, 2024201.10207.20195.80200.50200.5033,209
Oct 18, 2024208.30208.30197.45200.75200.7511,838
Oct 17, 2024203.25207.50203.00204.10204.109,151
Oct 16, 2024204.40210.00204.40207.15207.1517,667
Oct 15, 2024205.50208.70204.10205.10205.106,278
Oct 14, 2024208.55208.55202.55204.10204.108,266
Oct 11, 2024210.00210.00202.95203.45203.4511,728
Oct 10, 2024196.15209.90196.15206.40206.4014,676
Oct 9, 2024200.00203.75199.05199.65199.6519,101
Oct 8, 2024190.00200.90189.25199.90199.9022,071
Oct 7, 2024201.00203.95191.20192.65192.6515,582
Oct 4, 2024204.25208.05200.75202.10202.1017,297
Oct 3, 2024208.00211.95201.95204.50204.5027,078
Oct 1, 2024215.25215.95209.80212.45212.4545,646
Sep 30, 2024207.60216.50207.60213.45213.4549,283
Sep 27, 2024198.95216.65197.65207.90207.90186,864
Sep 26, 2024190.30200.80190.30196.20196.2047,687
Sep 25, 2024190.05197.15190.05193.05193.0512,723
Sep 24, 2024196.45197.85194.20195.00195.003,587
Sep 23, 2024197.30199.10195.35196.45196.4517,828
Sep 20, 2024201.45201.45194.70197.30197.307,817
Sep 19, 2024199.05199.05189.85197.60197.6015,823
Sep 18, 2024202.00202.00196.00198.50198.5018,747
Sep 17, 2024190.65199.60190.65198.50198.5036,386
Sep 16, 2024198.00198.55192.05194.70194.7018,602
Sep 13, 2024190.95196.50190.95195.65195.659,527
Sep 12, 2024190.00192.80187.35190.95190.958,163
Sep 11, 2024189.85193.10188.50189.15189.155,891
Sep 10, 2024193.00195.65189.90193.70193.7015,095
Sep 9, 2024195.00195.00185.85188.85188.8527,464
Sep 6, 2024193.25199.25193.25194.00194.0025,193
Sep 5, 2024200.00200.70197.00197.60197.6018,583
Sep 4, 2024200.80202.80198.05199.05199.0510,012
Sep 3, 2024209.70209.70202.00202.55202.556,085
Sep 2, 2024209.05209.05204.80205.65205.6527,502
Aug 30, 2024203.65209.00203.65204.95204.958,633
Aug 29, 2024206.95208.25202.90203.60203.6067,319
Aug 28, 2024207.90210.05204.95205.50205.5010,817
Aug 26, 2024203.20209.05203.05203.90203.9020,415
Aug 23, 2024203.80208.40201.15207.35207.3562,605
Aug 22, 2024200.25211.95200.25203.30203.3032,871
Aug 21, 2024204.60205.00202.50204.00204.007,838
Aug 20, 2024199.60203.00198.20201.15201.1528,953
Aug 19, 2024198.25200.70193.75199.60199.609,111
Aug 16, 2024195.55196.10193.70194.35194.354,161
Aug 14, 2024199.25200.00191.65193.65193.6523,948
Aug 13, 2024199.00202.50198.20199.25199.255,468
Aug 12, 2024192.00206.05192.00199.25199.2539,092
Aug 9, 2024205.50206.10201.70204.60204.6023,376
Aug 8, 2024207.95209.10200.00201.45201.4521,838
Aug 7, 2024211.80211.80203.20205.65205.6546,483
Aug 6, 2024214.00221.50204.05206.30206.3033,448
Aug 5, 2024206.15221.00206.15207.90207.9017,193
Aug 2, 2024219.50225.50215.25221.80221.8045,737
Aug 1, 2024231.85233.05218.05220.15220.1524,692
Jul 31, 2024219.05229.00217.00228.30228.30129,361
Jul 30, 2024209.00219.80208.25218.60218.6022,816
Jul 29, 2024210.90214.30206.95208.30208.3012,269
Jul 26, 2024211.15211.15207.00207.80207.8027,038
Jul 25, 2024210.45210.45203.65206.95206.9520,921
Jul 24, 2024200.10209.55200.10206.30206.3025,887
Jul 23, 2024211.00215.10194.30202.75202.7557,255
Jul 22, 2024207.85214.00202.30208.80208.8061,200
Jul 19, 2024215.75217.20203.90205.85205.8568,437
Jul 18, 2024221.35221.35215.05216.20216.2047,367
Jul 16, 2024220.10227.45220.10221.35221.3529,039
Jul 15, 2024223.65226.50219.85223.80223.8018,779
Jul 12, 2024221.30234.15221.30223.65223.6559,015
Jul 11, 2024225.15228.25223.90226.30226.3058,201
Jul 10, 2024234.25234.25219.45222.60222.6040,385
Jul 9, 2024236.80244.65230.00233.45233.45131,426
Jul 8, 2024221.00235.60219.35233.10233.10142,831
Jul 5, 2024220.10225.35220.10221.20221.2045,293
Jul 4, 2024227.20229.30221.80223.10223.1081,894
Jul 3, 2024226.55232.00223.65224.80224.80118,987
Jul 2, 2024228.95229.00222.45223.90223.9053,610
Jul 1, 2024222.35230.35222.35227.45227.4543,417
Jun 28, 2024213.25228.00213.00222.00222.0032,258
Jun 27, 2024219.90219.90209.75210.75210.7552,702
Jun 26, 2024222.00224.10214.95216.70216.7020,887
Jun 25, 2024223.00229.95220.35221.75221.7541,461
Jun 24, 2024213.85229.90208.90223.00223.00132,435
Jun 21, 2024228.00232.80208.90215.65215.65119,187
Jun 20, 2024207.05231.20203.60226.85226.85322,051
Jun 19, 2024204.10209.70202.00203.05203.05102,126
Jun 18, 2024189.20201.00189.20200.05200.0570,316
Jun 14, 2024194.00194.20191.00191.35191.359,095
Jun 13, 2024193.80197.00188.55194.00194.0048,289
Jun 12, 2024187.00194.90185.80190.90190.9065,438
Jun 11, 2024204.70204.70187.95189.55189.5533,155
Jun 10, 2024180.00190.50176.55186.45186.4546,869
Jun 7, 2024175.00176.00171.80175.15175.1517,948
Jun 6, 2024172.00174.90171.00172.20172.2021,369
Jun 5, 2024174.90174.90157.80168.60168.6024,560
Jun 4, 2024172.00172.00151.00161.35161.3539,915
Jun 3, 2024171.85175.05171.85173.15173.157,239
May 31, 2024168.05173.00167.90168.40168.4015,605
May 30, 2024173.70173.70167.50169.35169.3515,816
May 29, 2024173.55175.00172.00174.60174.604,181
May 28, 2024182.00182.00172.90173.55173.5525,362
May 27, 2024188.85188.85175.40181.00181.0022,405
May 24, 2024174.25179.55171.85174.20174.2031,404
May 23, 2024174.05174.90172.15172.45172.456,441
May 22, 2024174.85176.30172.00172.95172.9514,810
May 21, 2024178.20178.20171.50173.60173.6016,995
May 17, 2024169.20175.45168.95174.15174.159,709
May 16, 2024172.95172.95166.75167.75167.7515,730
May 15, 2024171.00175.10169.25170.35170.356,788
May 14, 2024166.55170.85166.10170.10170.108,873
May 13, 2024170.05171.70162.00163.25163.2542,448
May 10, 2024170.00173.80167.85171.65171.6525,141
May 9, 2024179.25179.25168.70169.95169.9522,092
May 8, 2024176.25182.00175.25177.90177.9014,541
May 7, 2024185.55185.80175.05175.95175.9512,951
May 6, 2024192.30192.30183.55185.50185.5011,892
May 3, 2024193.85195.50188.70189.00189.006,101
May 2, 2024196.35196.40193.00193.95193.954,969
Apr 30, 2024198.25201.30193.60195.55195.5518,026
Apr 29, 2024200.00203.10198.50199.15199.156,067
Apr 26, 2024195.40203.05195.40199.65199.6533,492
Apr 25, 2024200.90200.90195.30195.85195.8514,645
Apr 24, 2024193.75201.30193.75198.05198.0542,329
Apr 23, 2024197.60197.60191.95193.35193.3515,098
Apr 22, 2024190.15196.30190.15193.75193.757,750
Apr 19, 2024188.15194.40184.75192.20192.2027,249
Apr 18, 2024197.85198.15186.45187.65187.6514,592