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

NSE - Delayed Quote INR

Zuari Industries Limited (ZUARIIND.NS)

Compare
281.12
+11.62
+(4.31%)
At close: 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025270.00283.88270.00281.12281.12159,399
Apr 16, 2025260.10274.85260.09269.50269.50182,512
Apr 15, 2025248.30263.40248.30259.73259.73105,116
Apr 11, 2025246.00249.70244.08247.04247.0442,841
Apr 9, 2025245.00247.23238.00239.05239.0572,253
Apr 8, 2025242.00248.39236.20244.91244.9195,081
Apr 7, 2025230.00238.85229.99237.82237.8266,473
Apr 4, 2025261.40261.65244.95246.57246.5779,593
Apr 3, 2025252.00264.97252.00261.68261.6887,640
Apr 2, 2025239.85260.00234.50255.35255.35128,298
Apr 1, 2025234.00240.00233.16238.76238.7633,260
Mar 28, 2025235.27244.25233.02234.18234.18113,468
Mar 27, 2025240.00241.34233.55235.27235.2784,730
Mar 26, 2025243.75248.11237.00240.53240.53118,588
Mar 25, 2025255.05256.79243.00245.08245.0888,988
Mar 24, 2025249.85260.85249.85253.79253.7986,601
Mar 21, 2025242.55250.50242.55248.97248.97100,302
Mar 20, 2025243.00251.89242.00243.08243.0880,681
Mar 19, 2025238.05245.79238.05241.79241.79193,170
Mar 18, 2025236.23236.23236.23236.23236.23-
Mar 17, 2025235.30245.45232.05236.23236.2376,342
Mar 13, 2025239.00240.01234.10235.32235.3242,464
Mar 12, 2025240.75243.99236.89238.26238.2666,898
Mar 11, 2025242.90246.00239.01240.75240.7573,826
Mar 10, 2025253.00257.59241.30242.64242.6440,886
Mar 7, 2025251.60259.33250.11253.93253.9376,554
Mar 6, 2025248.70254.25246.73251.60251.6085,349
Mar 5, 2025236.17246.50235.87244.40244.40121,919
Mar 4, 2025234.77241.63232.37236.18236.1857,121
Mar 3, 2025244.00245.20231.50234.77234.7785,489
Feb 28, 2025254.80254.80240.75244.00244.0074,375
Feb 27, 2025260.10261.05251.90257.30257.3043,226
Feb 25, 2025257.20264.70256.55260.10260.1034,305
Feb 24, 2025260.50262.90254.50255.40255.4040,161
Feb 21, 2025265.10271.95261.00263.00263.0046,813
Feb 20, 2025247.10275.35247.10266.55266.55134,051
Feb 19, 2025240.05249.20240.05247.95247.9538,262
Feb 18, 2025252.00252.00237.70239.60239.6073,019
Feb 17, 2025255.45256.95250.00253.95253.9561,941
Feb 14, 2025266.95267.00248.65250.45250.4597,139
Feb 13, 2025268.25278.95265.10268.50268.5058,093
Feb 12, 2025269.25275.00252.85268.25268.2551,432
Feb 11, 2025288.30288.30264.90266.75266.7576,619
Feb 10, 2025293.10293.10287.10290.45290.4520,572
Feb 7, 2025293.80305.90292.25294.85294.8579,650
Feb 6, 2025296.50296.50288.00289.50289.5043,745
Feb 5, 2025291.40298.00288.55292.05292.0566,887
Feb 4, 2025283.10293.45283.10290.60290.6032,571
Feb 3, 2025285.95286.95283.90285.15285.1521,651
Feb 1, 2025295.00302.30285.00287.25287.2531,596
Jan 31, 2025285.50293.80285.50292.65292.6527,445
Jan 30, 2025280.00292.75280.00286.25286.2529,352
Jan 29, 2025277.25290.90277.25281.50281.5066,517
Jan 28, 2025270.00284.95260.00279.35279.3573,352
Jan 27, 2025284.00284.00268.15270.30270.3071,932
Jan 24, 2025299.80301.75283.90284.75284.7552,696
Jan 23, 2025300.10304.10297.15298.80298.8029,743
Jan 22, 2025309.85310.35294.30300.50300.5059,493
Jan 21, 2025308.00316.85307.00309.25309.2539,906
Jan 20, 2025300.75310.90300.05309.45309.4528,580
Jan 17, 2025300.70305.90296.00298.80298.8065,897
Jan 16, 2025294.95302.70294.90298.95298.9543,451
Jan 15, 2025294.95295.75291.00293.20293.2027,780
Jan 14, 2025291.45298.00286.20293.35293.3557,711
Jan 13, 2025306.85309.15285.05287.15287.15111,720
Jan 10, 2025316.80316.80305.50308.15308.1540,227
Jan 9, 2025319.10322.95312.00313.75313.7540,404
Jan 8, 2025319.30321.10314.65319.10319.1025,464
Jan 7, 2025317.00324.80311.50319.30319.3082,489
Jan 6, 2025331.70332.60314.65316.80316.8063,267
Jan 3, 2025334.10336.65329.95331.30331.3049,005
Jan 2, 2025331.25338.50327.15334.10334.1058,942
Jan 1, 2025320.35333.90319.55330.25330.2544,027
Dec 31, 2024311.00328.00308.55321.85321.8590,675
Dec 30, 2024322.00324.15310.20311.95311.9595,805
Dec 27, 2024320.45328.00319.15321.95321.9534,327
Dec 26, 2024326.55327.60317.00319.55319.5542,357
Dec 24, 2024324.00332.00324.00325.55325.5542,253
Dec 23, 2024333.65339.55323.60325.05325.0589,627
Dec 20, 2024345.15348.70329.05332.75332.7568,062
Dec 19, 2024337.95347.20334.95345.20345.2035,927
Dec 18, 2024354.00357.00337.05344.05344.0579,952
Dec 17, 2024358.00365.00351.00354.05354.0566,538
Dec 16, 2024365.50365.50348.20355.70355.7076,398
Dec 13, 2024349.30362.00346.00360.55360.5591,697
Dec 12, 2024364.25364.95347.45349.30349.30121,701
Dec 11, 2024373.00376.20363.00365.00365.00103,300
Dec 10, 2024349.00378.00347.80371.65371.65497,787
Dec 9, 2024339.00353.00336.00346.40346.40118,585
Dec 6, 2024343.90346.00338.40339.60339.6050,442
Dec 5, 2024339.00345.50337.35340.80340.8063,315
Dec 4, 2024342.70347.60335.80338.45338.4567,285
Dec 3, 2024338.80347.90338.75341.35341.3582,996
Dec 2, 2024328.70338.80327.60337.40337.4091,700
Nov 29, 2024326.60330.10319.20327.75327.75114,611
Nov 28, 2024328.90339.00323.60325.65325.65123,313
Nov 27, 2024335.00340.00325.00329.10329.1089,492
Nov 26, 2024321.30335.00320.90332.50332.5076,126
Nov 25, 2024317.75324.80317.75320.50320.5042,496
Nov 22, 2024312.60318.75310.00313.85313.8564,764
Nov 21, 2024322.20324.20308.55311.55311.5557,625
Nov 19, 2024327.90334.95319.00320.15320.1550,961
Nov 18, 2024333.60333.60319.40327.50327.50165,290
Nov 14, 2024328.90334.00322.85328.65328.6575,411
Nov 13, 2024332.90336.25319.25323.40323.40121,384
Nov 12, 2024344.00345.00327.25331.80331.80122,272
Nov 11, 2024348.00348.00339.00340.95340.95159,203
Nov 8, 2024341.00342.60336.20341.70341.70126,997
Nov 7, 2024342.40348.45337.75341.15341.15144,569
Nov 6, 2024341.60343.90340.45341.85341.8597,008
Nov 5, 2024340.90342.50334.00340.35340.35111,495
Nov 4, 2024345.15347.95335.50340.55340.5599,053
Nov 1, 2024343.40347.95341.00345.30345.3020,442
Oct 31, 2024332.90342.00330.55340.90340.9078,811
Oct 30, 2024322.00336.95321.95332.90332.90125,057
Oct 29, 2024322.25328.00315.20322.75322.75109,275
Oct 28, 2024323.45330.30314.50323.45323.4591,363
Oct 25, 2024338.40339.50316.35322.50322.50134,505
Oct 24, 2024359.00359.00337.00339.50339.50101,045
Oct 23, 2024349.00359.40338.90353.80353.80148,656
Oct 22, 2024374.80378.70346.00349.05349.05287,654
Oct 21, 2024337.90382.10332.10372.85372.85894,403
Oct 18, 2024341.80344.00334.00337.90337.9062,463
Oct 17, 2024351.70351.70340.00343.95343.9554,610
Oct 16, 2024345.75354.20345.00351.70351.7048,808
Oct 15, 2024346.70354.00343.35346.20346.2054,192
Oct 14, 2024351.45352.45342.05345.75345.7540,077
Oct 11, 2024357.75357.90348.05350.45350.4537,295
Oct 10, 2024355.00369.80355.00356.80356.8081,908
Oct 9, 2024343.00360.10343.00355.75355.7566,852
Oct 8, 2024326.25346.45325.15342.95342.95103,312
Oct 7, 2024345.90349.30324.00326.25326.25110,309
Oct 4, 2024357.50359.35340.80343.25343.25108,182
Oct 3, 2024362.10371.90351.30360.30360.3085,948
Oct 1, 2024351.95372.50349.05370.15370.15136,752
Sep 30, 2024356.00364.45348.10355.20355.20136,450
Sep 27, 2024354.40372.70352.25356.40356.40208,846
Sep 26, 2024365.05370.90345.00352.45352.45136,039
Sep 25, 2024363.70369.75359.75364.35364.35105,101
Sep 24, 2024371.10378.00361.25363.85363.85122,912
Sep 23, 2024361.95377.50361.65371.10371.1086,132
Sep 20, 2024 1 Dividend
Sep 20, 2024363.70369.60358.15361.85361.8566,595
Sep 19, 2024380.00390.85360.05362.15361.15162,065
Sep 18, 2024374.00380.90371.30374.65373.6279,166
Sep 17, 2024376.10380.45365.00372.10371.0791,183
Sep 16, 2024377.15380.45372.55375.10374.0636,321
Sep 13, 2024367.70378.10365.25375.15374.1175,666
Sep 12, 2024363.70368.00355.90365.85364.8458,757
Sep 11, 2024374.85374.85360.00361.65360.6560,324
Sep 10, 2024369.40377.10368.05370.10369.0831,580
Sep 9, 2024370.50374.85360.15367.25366.2493,290
Sep 6, 2024370.05378.00364.05370.20369.1868,924
Sep 5, 2024379.00380.85372.60374.20373.17122,814
Sep 4, 2024384.50386.80376.10379.00377.95133,406
Sep 3, 2024395.00396.20385.40387.50386.4376,534
Sep 2, 2024397.00407.30388.65391.70390.62236,883
Aug 30, 2024372.00400.90368.10393.75392.66770,951
Aug 29, 2024379.60381.90360.10362.55361.55107,547
Aug 28, 2024372.00385.00370.20378.65377.6072,050
Aug 27, 2024377.60381.95369.00372.10371.0785,119
Aug 26, 2024375.00387.00372.95376.65375.61181,283
Aug 23, 2024355.00376.30354.05373.00371.97234,844
Aug 22, 2024344.40365.20342.65354.75353.77242,060
Aug 21, 2024339.40349.15338.75342.40341.45101,746
Aug 20, 2024338.45344.95334.70339.70338.76155,148
Aug 19, 2024334.70348.10333.00336.55335.62115,456
Aug 16, 2024328.25333.95327.40329.90328.9997,675
Aug 14, 2024333.70336.50320.00325.25324.3598,014
Aug 13, 2024338.95348.50329.75332.50331.58130,063
Aug 12, 2024335.20346.35335.20338.95338.01170,409
Aug 9, 2024352.00360.00351.05356.25355.2777,437
Aug 8, 2024358.25364.95348.55351.05350.0861,665
Aug 7, 2024352.00362.00350.00358.25357.2675,758
Aug 6, 2024352.90367.80346.55348.60347.64123,361
Aug 5, 2024350.85365.00343.00348.10347.14220,455
Aug 2, 2024375.00382.00371.10373.95372.9293,772
Aug 1, 2024391.45394.90379.50382.95381.8978,099
Jul 31, 2024399.40399.40388.00389.65388.57113,307
Jul 30, 2024385.00395.00385.00390.30389.22118,029
Jul 29, 2024390.00390.00379.25384.45383.39126,684
Jul 26, 2024371.85388.20370.85384.25383.19127,499
Jul 25, 2024367.40373.25364.00370.85369.8352,490
Jul 24, 2024364.00378.90362.20369.90368.88101,596
Jul 23, 2024369.00378.30350.05364.80363.79184,837
Jul 22, 2024355.50377.85354.75368.00366.98184,104
Jul 19, 2024382.45384.95359.00364.50363.49192,831
Jul 18, 2024385.00389.05378.10381.50380.45128,939
Jul 16, 2024393.10399.00383.05385.20384.14288,322
Jul 15, 2024397.90399.50381.75393.10392.01185,719
Jul 12, 2024399.00410.00395.15397.90396.80148,813
Jul 11, 2024398.60405.00395.95397.80396.70112,672
Jul 10, 2024415.95416.00386.10396.65395.55308,330
Jul 9, 2024414.95423.00412.60415.35414.20209,637
Jul 8, 2024389.55423.40388.45413.00411.86583,067
Jul 5, 2024396.05398.50384.10388.20387.13162,292
Jul 4, 2024401.90405.45393.50396.10395.01189,349
Jul 3, 2024401.00412.70398.00400.60399.49455,628
Jul 2, 2024401.85411.10397.00398.95397.85316,140
Jul 1, 2024393.85410.85387.20399.55398.45702,819
Jun 28, 2024361.25406.00361.25397.40396.301,077,163
Jun 27, 2024374.00378.45357.05359.20358.21184,288
Jun 26, 2024381.75383.80370.00374.35373.32226,395
Jun 25, 2024402.00402.00379.40384.20383.14379,306
Jun 24, 2024345.05415.00335.00393.05391.961,881,931
Jun 21, 2024364.70369.95340.50346.30345.34366,604
Jun 20, 2024339.95368.50336.80359.45358.46873,840
Jun 19, 2024332.00342.95331.25338.25337.32256,901
Jun 18, 2024325.95334.00320.80328.70327.79142,734
Jun 14, 2024324.95333.30321.30324.40323.50136,690
Jun 13, 2024320.90325.20314.85323.30322.41111,767
Jun 12, 2024322.30327.20315.05318.35317.47101,160
Jun 11, 2024317.55324.00311.40320.90320.01129,179
Jun 10, 2024303.30319.00296.70315.10314.23226,960
Jun 7, 2024292.90306.45290.15301.65300.82175,965
Jun 6, 2024279.00293.00279.00286.95286.1684,877
Jun 5, 2024250.30286.95250.30278.95278.18179,550
Jun 4, 2024298.00298.00253.10268.95268.21228,036
Jun 3, 2024296.00300.00282.70297.00296.18115,784
May 31, 2024297.80300.00275.05280.30279.53143,646
May 30, 2024301.45301.45281.00281.65280.87121,124
May 29, 2024307.70312.00294.10296.40295.58121,745
May 28, 2024316.25318.85306.95308.90308.0546,536
May 27, 2024322.00322.05310.05315.30314.4354,696
May 24, 2024310.95326.10309.05318.15317.27113,883
May 23, 2024321.40321.90307.20310.50309.64115,867
May 22, 2024326.45326.55312.30320.40319.5250,793
May 21, 2024330.00330.00321.10324.55323.6574,817
May 17, 2024322.30327.00319.80325.10324.2031,633
May 16, 2024325.60329.95319.60322.25321.3636,919
May 15, 2024329.90333.05320.05323.60322.7135,310
May 14, 2024318.95329.50318.95327.30326.4058,826
May 13, 2024319.00323.10305.30318.70317.8289,101
May 10, 2024314.00322.85310.00314.55313.6867,574
May 9, 2024336.15337.40307.20310.70309.84135,030
May 8, 2024312.80339.80309.35334.70333.78192,215
May 7, 2024319.50328.70306.35310.95310.09112,336
May 6, 2024329.90338.00317.05319.80318.92114,843
May 3, 2024345.35348.00325.15327.65326.75125,261
May 2, 2024340.80349.00331.30341.80340.8698,566
Apr 30, 2024354.60357.20339.05341.95341.01101,692
Apr 29, 2024351.75360.00351.10352.55351.5840,772
Apr 26, 2024356.80359.70350.15351.75350.7864,073
Apr 25, 2024357.65362.70341.20355.10354.12109,071
Apr 24, 2024355.00360.65350.70357.10356.1192,173
Apr 23, 2024356.00360.00347.40350.70349.7368,484
Apr 22, 2024373.40374.00348.55354.60353.62201,612
Apr 19, 2024338.20364.00333.50360.65359.65191,272
Apr 18, 2024354.10364.40346.70352.15351.18147,548