Zuari Industries

Zuari Industries Ltd Historical Data

NSEBSE

₹300.65

(0.67%)

Sep 16, 2025|10:44:48 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	299	299	275.15	279.85	5,158	6,66,13,626.8	1,12,386
19-Aug-2025	280.85	293.8	280.7	290.75	4,422	5,97,29,706.9	53,538
20-Aug-2025	292.7	348.9	291.5	348.9	26,690	50,95,68,331.5	5,12,982
21-Aug-2025	357	368.8	335.3	348	54,904	74,04,20,045.9	3,72,306
22-Aug-2025	344.9	351.05	339.3	341.35	9,198	10,13,44,652.8	96,588
25-Aug-2025	348.15	353.45	332.1	337.1	11,887	12,43,24,159.45	89,940
26-Aug-2025	336.7	336.7	321	322.7	7,751	9,23,95,501.3	98,697
28-Aug-2025	327.75	333	317	318.15	5,221	5,52,96,038.75	58,571
29-Aug-2025	319	320.65	305.2	308.1	7,006	5,97,04,255.3	74,238
01-Sep-2025	311.2	316.45	310	313.9	3,570	2,46,33,428.4	24,790
02-Sep-2025	315	334.65	301.85	309.75	16,245	19,14,70,219.45	1,50,088
03-Sep-2025	310	325.45	310	319.6	5,738	5,24,34,105.05	64,551
04-Sep-2025	320	321.5	305	306.8	5,090	4,50,89,302.8	75,602
05-Sep-2025	309.85	311.15	296	300.4	3,626	3,52,36,896.65	62,188
08-Sep-2025	301.9	305.95	297.55	300	4,248	4,01,35,120.6	55,072
09-Sep-2025	304	312.3	295.25	299.45	4,984	5,68,50,750.4	59,438
10-Sep-2025	298.2	308.5	297.5	305.3	3,733	3,15,70,744.7	40,165
11-Sep-2025	306	306.35	295.15	297.4	3,600	2,93,99,483.95	49,848
12-Sep-2025	297.2	302.7	291.1	292.3	2,962	2,44,61,289.75	44,248
15-Sep-2025	292.95	301.25	292.35	298.65	1,665	1,64,32,663.25	26,379

Zuari Industries: Related NEWS

No Record Found

Invest wise with Expert advice