Price Data Selection & Download
Zuari Agro Chemicals Share Price All Time Records & Statistics (Nov 2012 - May 2026)
3322 daily OHLCV records on NSE from Nov. 2012 to May 2026. Examine ZUARI quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹690.00
October 24, 2017
NSE Exchange
Share Price All Time Low
₹43.25
March 24, 2020
NSE Exchange
Highest Volume Trading Day
25,118,496
July 31, 2025 • ₹334.54
NSE Exchange
Share Price History Data (Nov 2012 - May 2026)
ZUARI daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹226.40 | ₹226.89 | ₹222.20 | ₹224.41 | 83,379 |
| 2026-05-26 | ₹220.30 | ₹227.59 | ₹218.25 | ₹225.49 | 144,918 |
| 2026-05-25 | ₹217.94 | ₹222.90 | ₹215.41 | ₹221.15 | 133,731 |
| 2026-05-22 | ₹216.20 | ₹219.50 | ₹212.21 | ₹214.74 | 122,017 |
| 2026-05-21 | ₹217.00 | ₹217.19 | ₹212.40 | ₹213.85 | 84,126 |
| 2026-05-20 | ₹214.40 | ₹214.76 | ₹210.30 | ₹213.77 | 50,395 |
| 2026-05-19 | ₹218.88 | ₹219.25 | ₹213.50 | ₹214.71 | 127,408 |
| 2026-05-18 | ₹219.50 | ₹221.87 | ₹210.62 | ₹214.00 | 358,079 |
| 2026-05-15 | ₹235.00 | ₹236.92 | ₹224.10 | ₹225.98 | 217,690 |
| 2026-05-14 | ₹242.26 | ₹246.01 | ₹234.00 | ₹234.67 | 165,933 |
| 2026-05-13 | ₹232.78 | ₹238.72 | ₹231.74 | ₹234.06 | 75,423 |
| 2026-05-12 | ₹236.25 | ₹245.95 | ₹229.01 | ₹232.63 | 224,773 |
| 2026-05-11 | ₹240.00 | ₹240.13 | ₹235.25 | ₹236.39 | 67,084 |
| 2026-05-08 | ₹245.37 | ₹248.39 | ₹241.02 | ₹242.13 | 79,032 |
| 2026-05-07 | ₹249.85 | ₹249.85 | ₹244.10 | ₹246.99 | 95,634 |
| 2026-05-06 | ₹242.50 | ₹247.20 | ₹242.50 | ₹246.20 | 118,014 |
| 2026-05-05 | ₹240.34 | ₹243.40 | ₹234.28 | ₹241.40 | 210,206 |
| 2026-05-04 | ₹240.62 | ₹242.10 | ₹236.50 | ₹238.88 | 98,952 |
| 2026-04-30 | ₹232.55 | ₹239.30 | ₹232.55 | ₹235.20 | 173,036 |
| 2026-04-29 | ₹244.16 | ₹249.64 | ₹239.25 | ₹240.90 | 128,231 |
| 2026-04-28 | ₹250.00 | ₹250.39 | ₹244.68 | ₹245.60 | 110,390 |
| 2026-04-27 | ₹247.50 | ₹254.70 | ₹247.50 | ₹248.95 | 160,520 |
| 2026-04-24 | ₹253.00 | ₹257.00 | ₹244.19 | ₹245.17 | 239,834 |
| 2026-04-23 | ₹243.00 | ₹255.00 | ₹241.50 | ₹253.14 | 431,573 |
| 2026-04-22 | ₹232.54 | ₹247.00 | ₹229.24 | ₹244.16 | 377,696 |
| 2026-04-21 | ₹226.00 | ₹235.88 | ₹225.00 | ₹232.54 | 221,299 |
| 2026-04-20 | ₹230.00 | ₹231.50 | ₹224.00 | ₹226.58 | 127,756 |
| 2026-04-17 | ₹230.60 | ₹235.96 | ₹228.94 | ₹229.70 | 187,586 |
| 2026-04-16 | ₹230.45 | ₹232.64 | ₹225.80 | ₹228.94 | 158,319 |
| 2026-04-15 | ₹223.41 | ₹231.69 | ₹221.16 | ₹228.72 | 300,625 |
| 2026-04-13 | ₹215.00 | ₹221.88 | ₹210.82 | ₹217.54 | 149,916 |
| 2026-04-10 | ₹220.00 | ₹221.88 | ₹217.80 | ₹220.08 | 171,620 |
| 2026-04-09 | ₹219.85 | ₹224.20 | ₹214.41 | ₹216.05 | 262,395 |
| 2026-04-08 | ₹214.90 | ₹219.74 | ₹210.02 | ₹216.35 | 258,923 |
| 2026-04-07 | ₹205.89 | ₹208.90 | ₹201.75 | ₹206.49 | 84,159 |
| 2026-04-06 | ₹204.22 | ₹207.71 | ₹198.50 | ₹205.55 | 165,588 |
| 2026-04-02 | ₹193.50 | ₹203.50 | ₹189.46 | ₹201.20 | 156,279 |
| 2026-04-01 | ₹187.00 | ₹197.93 | ₹185.69 | ₹196.37 | 254,485 |
| 2026-03-30 | ₹192.73 | ₹192.73 | ₹175.10 | ₹181.17 | 208,699 |
| 2026-03-27 | ₹197.00 | ₹200.74 | ₹189.21 | ₹191.98 | 245,284 |
| 2026-03-25 | ₹193.30 | ₹202.00 | ₹193.30 | ₹199.00 | 225,155 |
| 2026-03-24 | ₹193.00 | ₹195.00 | ₹187.23 | ₹192.34 | 148,747 |
| 2026-03-23 | ₹195.00 | ₹196.39 | ₹185.00 | ₹185.75 | 204,074 |
| 2026-03-20 | ₹199.30 | ₹202.50 | ₹196.52 | ₹197.42 | 140,199 |
| 2026-03-19 | ₹204.00 | ₹204.00 | ₹195.10 | ₹196.40 | 121,537 |
| 2026-03-18 | ₹202.00 | ₹209.90 | ₹202.00 | ₹206.96 | 193,284 |
| 2026-03-17 | ₹201.40 | ₹209.79 | ₹198.12 | ₹201.74 | 186,504 |
| 2026-03-16 | ₹202.00 | ₹203.00 | ₹195.46 | ₹199.42 | 143,901 |
| 2026-03-13 | ₹209.10 | ₹214.00 | ₹200.60 | ₹201.79 | 250,022 |
| 2026-03-12 | ₹209.31 | ₹214.28 | ₹200.90 | ₹209.81 | 228,877 |
| 2026-03-11 | ₹214.00 | ₹222.99 | ₹207.71 | ₹209.32 | 523,449 |
| 2026-03-10 | ₹198.80 | ₹218.92 | ₹198.31 | ₹210.67 | 1,354,329 |
| 2026-03-09 | ₹205.00 | ₹205.00 | ₹190.00 | ₹196.92 | 186,484 |
| 2026-03-06 | ₹207.50 | ₹211.60 | ₹205.00 | ₹205.76 | 139,131 |
| 2026-03-05 | ₹214.50 | ₹214.50 | ₹206.27 | ₹210.37 | 180,092 |
| 2026-03-04 | ₹214.94 | ₹214.94 | ₹208.30 | ₹212.23 | 182,644 |
| 2026-03-02 | ₹220.99 | ₹221.59 | ₹213.49 | ₹216.61 | 186,457 |
| 2026-02-27 | ₹223.00 | ₹230.50 | ₹221.85 | ₹224.05 | 227,144 |
| 2026-02-26 | ₹224.65 | ₹228.00 | ₹222.00 | ₹223.60 | 126,467 |
| 2026-02-25 | ₹226.60 | ₹229.55 | ₹222.60 | ₹224.65 | 64,158 |
| 2026-02-24 | ₹226.50 | ₹230.00 | ₹222.35 | ₹224.35 | 93,597 |
| 2026-02-23 | ₹232.60 | ₹232.70 | ₹225.00 | ₹225.75 | 84,528 |
| 2026-02-20 | ₹235.50 | ₹235.50 | ₹230.25 | ₹230.75 | 53,868 |
| 2026-02-19 | ₹234.00 | ₹235.95 | ₹232.00 | ₹233.15 | 69,678 |
| 2026-02-18 | ₹234.85 | ₹237.85 | ₹233.00 | ₹234.40 | 96,509 |
| 2026-02-17 | ₹231.00 | ₹237.50 | ₹231.00 | ₹234.90 | 133,414 |
| 2026-02-16 | ₹236.10 | ₹236.30 | ₹230.00 | ₹230.95 | 134,084 |
| 2026-02-13 | ₹239.40 | ₹240.90 | ₹235.00 | ₹236.10 | 116,456 |
| 2026-02-12 | ₹241.10 | ₹243.45 | ₹240.50 | ₹241.20 | 111,540 |
| 2026-02-11 | ₹248.35 | ₹249.30 | ₹242.45 | ₹243.55 | 145,201 |
| 2026-02-10 | ₹250.00 | ₹255.00 | ₹247.80 | ₹249.00 | 142,261 |
| 2026-02-09 | ₹239.75 | ₹253.00 | ₹239.05 | ₹250.80 | 418,925 |
| 2026-02-06 | ₹253.00 | ₹259.90 | ₹240.05 | ₹240.75 | 499,587 |
| 2026-02-05 | ₹255.40 | ₹263.35 | ₹251.15 | ₹254.05 | 880,126 |
| 2026-02-04 | ₹275.65 | ₹285.80 | ₹272.90 | ₹281.15 | 259,273 |
| 2026-02-03 | ₹284.00 | ₹284.00 | ₹270.00 | ₹274.70 | 255,012 |
| 2026-02-02 | ₹275.00 | ₹275.00 | ₹266.10 | ₹271.95 | 109,758 |
| 2026-02-01 | ₹274.00 | ₹282.20 | ₹270.00 | ₹273.25 | 145,696 |
| 2026-01-30 | ₹274.80 | ₹283.40 | ₹270.35 | ₹276.95 | 200,064 |
| 2026-01-29 | ₹284.90 | ₹284.90 | ₹270.05 | ₹275.30 | 268,420 |
| 2026-01-28 | ₹264.00 | ₹287.30 | ₹262.75 | ₹282.35 | 505,603 |
| 2026-01-27 | ₹262.00 | ₹266.50 | ₹256.90 | ₹262.70 | 216,528 |
| 2026-01-23 | ₹276.20 | ₹276.20 | ₹262.20 | ₹263.00 | 156,019 |
| 2026-01-22 | ₹271.00 | ₹277.75 | ₹268.45 | ₹272.10 | 241,635 |
| 2026-01-21 | ₹265.00 | ₹274.50 | ₹262.30 | ₹267.75 | 366,201 |
| 2026-01-20 | ₹277.00 | ₹277.00 | ₹263.00 | ₹264.15 | 307,546 |
| 2026-01-19 | ₹284.40 | ₹284.40 | ₹275.00 | ₹275.70 | 266,396 |
| 2026-01-16 | ₹293.00 | ₹294.30 | ₹282.50 | ₹283.55 | 244,200 |
| 2026-01-14 | ₹294.70 | ₹298.00 | ₹290.30 | ₹291.25 | 225,037 |
| 2026-01-13 | ₹297.50 | ₹305.40 | ₹290.75 | ₹294.70 | 312,435 |
| 2026-01-12 | ₹303.40 | ₹304.70 | ₹287.00 | ₹295.75 | 607,385 |
| 2026-01-09 | ₹306.50 | ₹313.50 | ₹298.05 | ₹303.75 | 470,945 |
| 2026-01-08 | ₹322.00 | ₹326.45 | ₹303.70 | ₹306.75 | 539,931 |
| 2026-01-07 | ₹328.30 | ₹328.30 | ₹321.00 | ₹323.75 | 195,729 |
| 2026-01-06 | ₹325.00 | ₹331.00 | ₹321.80 | ₹329.40 | 319,656 |
| 2026-01-05 | ₹340.60 | ₹340.60 | ₹319.75 | ₹324.05 | 474,666 |
| 2026-01-02 | ₹331.90 | ₹342.00 | ₹326.40 | ₹337.35 | 470,582 |
| 2026-01-01 | ₹330.20 | ₹335.55 | ₹327.50 | ₹329.75 | 388,465 |
Zuari Agro Chemicals Share Price Performance Analysis (Nov 2012 - May 2026)
ZUARI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-31.95%
₹329.75 → ₹224.41
Year to Date
Price Volatility
14.50%
Low Volatility
Year to Date
Average Daily Volume
230,312
Year to Date Average
NSE Exchange
Zuari Agro Chemicals Share Price History – Frequently Asked Questions
Common questions about ZUARI historical data and records. For live price, key ratios and fundamentals, see ZUARI share price screener.
What is the all-time high share price of Zuari Agro Chemicals (ZUARI)?
The all-time high share price of Zuari Agro Chemicals was ₹690.0 recorded on October 24, 2017 on the NSE exchange.
What is the all-time low share price of Zuari Agro Chemicals (ZUARI)?
The all-time low share price of Zuari Agro Chemicals was ₹43.25 recorded on March 24, 2020 on the NSE exchange.
How can I download ZUARI historical share price data?
You can download Zuari Agro Chemicals historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ZUARI shares?
The highest trading volume day for Zuari Agro Chemicals was 25,118,496 shares traded on July 31, 2025 on the NSE exchange, with share price at ₹334.54.