Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Delayed Quote INR

Zuari Agro Chemicals Limited (ZUARI.NS)

Compare
196.87
-9.66
(-4.68%)
At close: April 4 at 3:29:54 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025206.53206.53195.00196.87196.87175,257
Apr 3, 2025198.00210.00196.57206.53206.53323,716
Apr 2, 2025190.20205.00185.49201.01201.01409,862
Apr 1, 2025181.99189.39181.02188.69188.69120,681
Mar 28, 2025186.30189.71180.07182.58182.58166,279
Mar 27, 2025181.50186.89181.00184.91184.91186,614
Mar 26, 2025187.10188.80181.05182.37182.37133,266
Mar 25, 2025194.00195.88185.40186.31186.31248,074
Mar 24, 2025191.10195.45189.99193.98193.98272,955
Mar 21, 2025186.15189.90185.15188.95188.95279,343
Mar 20, 2025186.75190.00183.42184.70184.70162,304
Mar 19, 2025179.97185.50179.07183.88183.88150,211
Mar 18, 2025175.05175.05175.05175.05175.05-
Mar 17, 2025178.40179.98173.35175.05175.05154,127
Mar 13, 2025181.50182.48178.10178.35178.3588,571
Mar 12, 2025187.20187.35179.45180.49180.49100,998
Mar 11, 2025184.00187.00179.16185.07185.07111,737
Mar 10, 2025192.75195.00184.00185.74185.74119,175
Mar 7, 2025185.00194.20185.00192.72192.72215,820
Mar 6, 2025183.00186.55182.32184.92184.92152,057
Mar 5, 2025176.48184.00175.99181.24181.24165,923
Mar 4, 2025171.25177.50169.20176.48176.48274,789
Mar 3, 2025180.30183.00169.90172.82172.82305,643
Feb 28, 2025186.05186.05178.91181.11181.11168,356
Feb 27, 2025189.35190.90186.50187.23187.23101,849
Feb 25, 2025188.81192.98188.05190.94190.94105,995
Feb 24, 2025190.55192.22187.72188.81188.81142,302
Feb 21, 2025197.45201.00191.95192.83192.83140,797
Feb 20, 2025193.30198.50191.00196.27196.27128,918
Feb 19, 2025185.60196.79185.60194.15194.15187,950
Feb 18, 2025195.00196.35186.76187.84187.84167,438
Feb 17, 2025195.00197.51190.00194.59194.59269,428
Feb 14, 2025201.00204.92194.00195.68195.68249,408
Feb 13, 2025196.50208.50196.50201.44201.44212,111
Feb 12, 2025203.00204.38192.12199.64199.64275,637
Feb 11, 2025211.45211.55198.71200.22200.22345,066
Feb 10, 2025206.99217.30206.99212.32212.32462,185
Feb 7, 2025210.00220.00201.65209.99209.992,124,551
Feb 6, 2025205.00205.14196.00197.83197.83161,847
Feb 5, 2025202.88205.70202.00203.23203.2396,642
Feb 4, 2025197.66207.30197.66202.11202.11232,337
Feb 3, 2025200.52201.94194.72197.65197.65123,143
Feb 1, 2025202.00208.80198.01201.94201.94274,768
Jan 31, 2025198.80201.00195.00199.95199.95138,004
Jan 30, 2025196.98201.97196.01197.63197.63106,474
Jan 29, 2025192.00201.19191.12197.56197.56195,081
Jan 28, 2025193.50198.90185.00190.55190.55220,314
Jan 27, 2025200.00200.00187.90190.91190.91219,733
Jan 24, 2025209.26211.74200.00201.06201.06131,969
Jan 23, 2025210.00213.40207.28209.25209.25114,618
Jan 22, 2025210.90210.90202.50207.66207.66300,084
Jan 21, 2025209.33216.37208.10209.35209.35363,547
Jan 20, 2025204.45214.00202.10209.33209.33449,571
Jan 17, 2025200.00206.00197.57203.55203.55189,903
Jan 16, 2025195.70199.99195.14198.71198.71100,868
Jan 15, 2025195.60198.82192.50194.05194.05138,744
Jan 14, 2025192.54196.00190.74194.45194.45149,682
Jan 13, 2025202.00203.44188.64190.16190.16295,184
Jan 10, 2025210.60212.19200.60201.62201.62257,211
Jan 9, 2025214.00219.98209.04210.59210.59233,242
Jan 8, 2025216.49218.00210.67215.81215.81255,811
Jan 7, 2025212.00218.23209.17216.56216.56285,919
Jan 6, 2025219.50221.78208.00208.84208.84255,829
Jan 3, 2025218.40223.07218.40221.45221.45160,407
Jan 2, 2025226.45226.65217.36219.06219.06217,138
Jan 1, 2025212.02224.51212.01223.52223.52271,107
Dec 31, 2024206.50214.17206.25212.70212.70206,693
Dec 30, 2024217.79217.79205.20206.23206.23276,311
Dec 27, 2024218.13220.30215.00215.52215.52151,330
Dec 26, 2024223.65225.10216.91218.13218.13143,110
Dec 24, 2024221.01224.89219.12222.63222.6398,427
Dec 23, 2024223.99224.00217.00220.76220.76215,055
Dec 20, 2024232.45234.40220.00221.56221.56262,547
Dec 19, 2024230.00237.00228.01232.07232.07235,710
Dec 18, 2024243.26243.99231.25233.60233.60247,025
Dec 17, 2024244.00253.45243.01243.78243.78520,964
Dec 16, 2024241.50245.50240.02242.72242.72203,853
Dec 13, 2024240.75246.37234.95241.62241.62501,507
Dec 12, 2024251.61252.90239.00240.80240.80530,507
Dec 11, 2024256.54262.00250.10251.61251.61305,135
Dec 10, 2024255.50262.35254.75256.54256.54496,779
Dec 9, 2024254.90258.50252.41254.75254.75264,319
Dec 6, 2024256.40259.90252.10253.22253.22360,895
Dec 5, 2024257.83265.50254.25256.02256.02581,735
Dec 4, 2024258.44267.37255.00257.83257.83667,592
Dec 3, 2024256.40268.00255.60257.19257.191,645,155
Dec 2, 2024239.56256.00235.24254.22254.222,018,549
Nov 29, 2024227.25238.90221.75237.89237.891,078,735
Nov 28, 2024222.90229.00222.61226.32226.32287,370
Nov 27, 2024228.00234.50220.10222.07222.07451,035
Nov 26, 2024217.15225.55216.46222.74222.74331,496
Nov 25, 2024223.10224.69215.10216.45216.45182,186
Nov 22, 2024210.01220.00209.62218.34218.34220,532
Nov 21, 2024215.00216.98208.01209.52209.52214,370
Nov 19, 2024216.00221.44210.09212.46212.46188,445
Nov 18, 2024222.50222.50208.20215.28215.28324,807
Nov 14, 2024214.98223.50214.30216.25216.25224,435
Nov 13, 2024223.00225.79211.93213.91213.91380,706
Nov 12, 2024229.00233.80220.60223.77223.77649,769
Nov 11, 2024224.96231.00219.00224.63224.631,664,047
Nov 8, 2024218.00219.00211.00211.98211.98312,699
Nov 7, 2024210.00219.70208.00213.75213.75680,790
Nov 6, 2024200.30208.98199.00207.26207.26223,341
Nov 5, 2024198.01202.00196.00199.26199.2698,963
Nov 4, 2024198.24198.49194.00196.54196.5479,510
Nov 1, 2024197.00199.70191.22198.07198.0752,481
Oct 31, 2024195.20199.00193.51196.58196.5886,625
Oct 30, 2024190.50197.00183.05195.27195.2790,805
Oct 29, 2024186.80193.66185.77189.99189.9973,864
Oct 28, 2024184.62188.99181.45185.89185.8975,714
Oct 25, 2024190.16190.23182.25184.62184.62102,605
Oct 24, 2024191.01192.06189.00190.15190.1558,734
Oct 23, 2024191.00194.99186.78190.81190.81128,841
Oct 22, 2024199.50200.39190.10191.16191.16137,411
Oct 21, 2024200.90207.00195.39201.05201.05218,086
Oct 18, 2024203.00204.09197.00200.46200.46103,058
Oct 17, 2024207.38208.24202.55204.18204.1882,845
Oct 16, 2024203.82210.00203.82207.38207.38158,299
Oct 15, 2024205.00208.70204.13205.05205.05111,479
Oct 14, 2024204.30210.17202.00204.32204.32103,928
Oct 11, 2024206.80207.81202.60203.58203.5884,171
Oct 10, 2024201.29209.80200.26206.06206.06224,753
Oct 9, 2024200.95203.97198.55200.14200.1495,634
Oct 8, 2024192.44201.30189.21199.92199.92126,546
Oct 7, 2024203.45203.82190.80192.44192.44219,895
Oct 4, 2024203.21208.02200.50202.29202.29164,699
Oct 3, 2024209.79211.99202.11204.62204.62221,841
Oct 1, 2024214.80216.40210.00212.80212.80267,014
Sep 30, 2024206.60220.10206.44213.02213.02675,844
Sep 27, 2024197.20216.88197.20208.05208.052,028,205
Sep 26, 2024193.00201.00191.10196.14196.14622,688
Sep 25, 2024194.10197.59192.00193.04193.0494,060
Sep 24, 2024196.30197.96194.10195.00195.0072,803
Sep 23, 2024197.00199.00195.55196.55196.5587,733
Sep 20, 2024198.01200.85194.51196.88196.88106,775
Sep 19, 2024199.00200.21189.44197.87197.87240,166
Sep 18, 2024199.85201.02195.36198.61198.61289,790
Sep 17, 2024193.30199.84193.23198.91198.91525,035
Sep 16, 2024197.90198.80192.25194.23194.23103,195
Sep 13, 2024191.89196.60191.56195.65195.65100,213
Sep 12, 2024191.00192.50186.98191.38191.3875,179
Sep 11, 2024193.83194.88188.51189.25189.2587,367
Sep 10, 2024189.80195.70189.66193.83193.8378,995
Sep 9, 2024193.00193.00186.10188.76188.76147,193
Sep 6, 2024198.20199.00193.34193.98193.98140,625
Sep 5, 2024200.90201.99197.01197.42197.42233,267
Sep 4, 2024201.00203.48198.05198.83198.83164,075
Sep 3, 2024207.00207.40201.67202.66202.6681,491
Sep 2, 2024204.74207.89204.74205.78205.78132,340
Aug 30, 2024204.95209.13204.30204.74204.74255,022
Aug 29, 2024206.70208.80202.99203.65203.65135,368
Aug 28, 2024206.81209.96205.00206.05206.05141,352
Aug 27, 2024204.30209.09203.20206.81206.81186,476
Aug 26, 2024208.60208.87202.98203.77203.77143,289
Aug 23, 2024203.60208.58201.10207.34207.34267,225
Aug 22, 2024205.00211.99202.10203.51203.51396,699
Aug 21, 2024202.60205.60201.62203.86203.86116,748
Aug 20, 2024198.00203.44197.49201.62201.62118,616
Aug 19, 2024195.60200.94195.18199.36199.3689,281
Aug 16, 2024195.89196.89193.63194.54194.5495,705
Aug 14, 2024198.80199.69191.91194.03194.03158,115
Aug 13, 2024200.45202.28198.00198.71198.71123,496
Aug 12, 2024204.00206.49196.99199.47199.47302,089
Aug 9, 2024203.40206.20202.13204.61204.61117,807
Aug 8, 2024205.54209.25200.00201.28201.28202,463
Aug 7, 2024207.00211.20202.95205.54205.54305,507
Aug 6, 2024215.00221.29204.00206.29206.29238,449
Aug 5, 2024210.00221.32206.87207.80207.80462,915
Aug 2, 2024218.40225.95214.96221.91221.91358,324
Aug 1, 2024230.50232.79217.63219.73219.73642,271
Jul 31, 2024220.00229.00217.00228.60228.601,153,395
Jul 30, 2024209.20219.89208.50218.45218.45345,123
Jul 29, 2024208.41214.15208.00208.42208.42245,006
Jul 26, 2024208.00211.00207.00207.91207.91137,231
Jul 25, 2024204.70208.93203.88206.92206.92123,043
Jul 24, 2024202.95209.58202.50206.49206.49214,215
Jul 23, 2024210.60214.99194.00202.01202.01578,958
Jul 22, 2024208.50213.99202.33208.91208.91642,322
Jul 19, 2024215.50216.84202.00204.78204.78291,488
Jul 18, 2024220.50220.70215.10216.14216.14174,862
Jul 16, 2024223.87227.69220.25221.18221.18189,754
Jul 15, 2024223.80226.67219.40223.54223.54268,468
Jul 12, 2024226.50234.08221.80223.76223.76426,827
Jul 11, 2024223.50228.71223.49226.14226.14321,453
Jul 10, 2024233.05233.99219.39222.51222.51598,095
Jul 9, 2024237.09245.00232.50234.01234.01995,260
Jul 8, 2024222.20236.00219.41232.96232.961,108,090
Jul 5, 2024223.10225.15220.25221.20221.20220,298
Jul 4, 2024225.50229.40221.42223.10223.10531,161
Jul 3, 2024225.01232.00222.36224.76224.76639,846
Jul 2, 2024228.65229.50222.80223.58223.58259,633
Jul 1, 2024227.00230.40224.26227.26227.26588,000
Jun 28, 2024212.50228.80212.50223.49223.49648,050
Jun 27, 2024216.90219.75210.00211.19211.19238,320
Jun 26, 2024221.88224.00215.18216.59216.59473,069
Jun 25, 2024222.00230.48220.20221.88221.88608,128
Jun 24, 2024213.51230.00209.02223.05223.051,583,993
Jun 21, 2024228.50232.60208.73213.93213.93922,164
Jun 20, 2024203.75231.00203.61226.80226.803,527,605
Jun 19, 2024204.95209.90201.66202.87202.871,476,225
Jun 18, 2024192.96201.49191.84199.58199.58557,434
Jun 14, 2024194.35194.97191.05191.25191.25188,530
Jun 13, 2024191.25197.00189.00194.23194.23339,145
Jun 12, 2024190.00195.00190.00190.73190.73275,055
Jun 11, 2024190.00194.19187.50189.52189.52429,310
Jun 10, 2024177.60190.37176.04186.81186.81659,453
Jun 7, 2024171.80176.00171.00175.50175.50157,436
Jun 6, 2024170.00175.00170.00171.95171.95129,863
Jun 5, 2024163.80169.10158.25168.30168.30130,589
Jun 4, 2024172.75172.75151.15161.15161.15205,959
Jun 3, 2024174.00175.50172.00172.75172.75127,963
May 31, 2024169.45173.40167.55168.50168.50100,702
May 30, 2024171.00173.95167.30169.20169.20121,436
May 29, 2024173.00174.85171.55174.00174.0096,151
May 28, 2024181.45181.45173.00173.60173.60142,939
May 27, 2024179.95184.00175.40181.00181.00413,698
May 24, 2024172.10179.80171.75174.65174.65292,792
May 23, 2024173.00175.35171.90172.35172.35140,847
May 22, 2024174.00176.30171.85173.35173.35156,107
May 21, 2024176.40176.50171.60173.45173.45203,024
May 17, 2024168.70176.00168.65174.25174.25230,878
May 16, 2024171.10172.00166.55167.85167.85130,141
May 15, 2024170.30175.80169.10170.25170.25171,270
May 14, 2024164.90171.00164.00170.20170.20213,492
May 13, 2024171.00172.00162.00163.30163.30508,791
May 10, 2024169.85174.85167.95171.45171.45133,227
May 9, 2024178.65179.15168.25169.60169.60210,095
May 8, 2024176.50182.05174.55177.85177.85167,768
May 7, 2024186.40186.70175.00175.95175.95277,259
May 6, 2024190.00190.95183.85185.70185.70156,750
May 3, 2024194.20195.70189.00189.40189.40161,587
May 2, 2024196.95197.30192.30194.10194.10163,565
Apr 30, 2024200.00201.25194.50196.15196.15134,918
Apr 29, 2024201.90204.45198.50199.10199.10254,870
Apr 26, 2024197.00203.00195.85199.90199.90352,416
Apr 25, 2024197.00199.95195.10195.85195.85176,517
Apr 24, 2024193.55201.05193.55197.95197.95325,472
Apr 23, 2024193.95195.60192.00193.25193.25116,387
Apr 22, 2024193.45196.70191.80193.95193.95102,684
Apr 19, 2024186.00194.15185.05192.30192.30200,481
Apr 18, 2024197.00198.45186.50187.35187.35285,194
Apr 16, 2024194.00202.00191.05195.75195.75135,436
Apr 15, 2024197.95198.20188.00195.50195.50217,968
Apr 12, 2024197.00207.00192.45201.00201.00514,179
Apr 10, 2024197.00199.40194.15197.45197.45139,768
Apr 9, 2024200.20201.55195.10196.40196.40132,234
Apr 8, 2024201.45203.75192.85202.10202.10241,163
Apr 5, 2024200.90203.20196.95201.00201.00132,895
Apr 4, 2024200.55206.65200.45201.25201.25291,442

Related Tickers

RCF.NS Rashtriya Chemicals and Fertilizers Limited
123.33
-5.04%
 
MADRASFERT.NS Madras Fertilizers Limited
73.62
-3.35%
 
SPIC.NS Southern Petrochemical Industries Corporation Limited
81.50
-2.01%
 
AGROPHOS.NS Agro Phos (India) Limited
29.95
-1.80%
 
KHAICHEM.NS Khaitan Chemicals and Fertilizers Limited
48.22
-3.50%
 
BHARATRAS.NS Bharat Rasayan Limited
10,469.65
-2.98%
 
FACT.NS The Fertilisers and Chemicals Travancore Limited
621.95
-5.41%
 
ARIES.NS Aries Agro Limited
260.10
-3.43%
 
IPL.NS India Pesticides Limited
134.25
-6.30%
 
NFL.NS National Fertilizers Limited
78.57
-5.38%