Price Data Selection & Download
Zuari Industries Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see ZUARIIND stock price BSE.
Share Price All Time High
₹423.40
July 08, 2024
NSE Exchange
Share Price All Time Low
₹6.47
March 31, 2003
NSE Exchange
Highest Volume Trading Day
11,867,157
September 25, 2025 • ₹398.60
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
ZUARIIND 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 | ₹255.40 | ₹258.65 | ₹248.45 | ₹253.75 | 56,224 |
| 2026-05-26 | ₹251.30 | ₹262.00 | ₹243.00 | ₹255.40 | 89,647 |
| 2026-05-25 | ₹251.00 | ₹256.35 | ₹250.15 | ₹252.25 | 49,807 |
| 2026-05-22 | ₹243.00 | ₹253.95 | ₹243.00 | ₹249.80 | 37,499 |
| 2026-05-21 | ₹248.50 | ₹249.50 | ₹244.75 | ₹246.75 | 15,671 |
| 2026-05-20 | ₹241.20 | ₹248.95 | ₹241.20 | ₹247.10 | 26,392 |
| 2026-05-19 | ₹245.45 | ₹249.90 | ₹243.80 | ₹245.30 | 30,993 |
| 2026-05-18 | ₹250.80 | ₹250.80 | ₹241.00 | ₹244.80 | 30,726 |
| 2026-05-15 | ₹255.00 | ₹255.20 | ₹250.20 | ₹251.80 | 35,679 |
| 2026-05-14 | ₹259.45 | ₹259.75 | ₹251.75 | ₹254.40 | 88,155 |
| 2026-05-13 | ₹255.75 | ₹263.60 | ₹255.75 | ₹257.60 | 42,725 |
| 2026-05-12 | ₹263.00 | ₹265.25 | ₹255.75 | ₹256.85 | 43,742 |
| 2026-05-11 | ₹270.35 | ₹270.50 | ₹264.00 | ₹265.20 | 43,359 |
| 2026-05-08 | ₹279.35 | ₹279.35 | ₹270.00 | ₹273.10 | 38,666 |
| 2026-05-07 | ₹278.70 | ₹285.00 | ₹276.30 | ₹280.50 | 79,794 |
| 2026-05-06 | ₹283.80 | ₹283.80 | ₹275.60 | ₹278.40 | 50,854 |
| 2026-05-05 | ₹264.10 | ₹287.40 | ₹264.10 | ₹282.35 | 263,050 |
| 2026-05-04 | ₹263.00 | ₹269.00 | ₹261.05 | ₹266.20 | 61,881 |
| 2026-04-30 | ₹265.00 | ₹266.99 | ₹257.60 | ₹262.41 | 43,192 |
| 2026-04-29 | ₹268.20 | ₹269.12 | ₹260.50 | ₹263.61 | 47,868 |
| 2026-04-28 | ₹267.10 | ₹272.86 | ₹265.20 | ₹266.91 | 86,201 |
| 2026-04-27 | ₹270.95 | ₹272.42 | ₹268.59 | ₹270.99 | 25,405 |
| 2026-04-24 | ₹275.14 | ₹275.14 | ₹262.35 | ₹266.81 | 80,839 |
| 2026-04-23 | ₹269.50 | ₹281.00 | ₹266.70 | ₹273.75 | 86,788 |
| 2026-04-22 | ₹266.98 | ₹274.00 | ₹265.44 | ₹271.70 | 40,714 |
| 2026-04-21 | ₹265.49 | ₹270.90 | ₹265.49 | ₹266.39 | 34,576 |
| 2026-04-20 | ₹273.00 | ₹273.10 | ₹265.00 | ₹266.82 | 29,857 |
| 2026-04-17 | ₹265.00 | ₹273.63 | ₹265.00 | ₹271.83 | 114,176 |
| 2026-04-16 | ₹268.70 | ₹268.70 | ₹261.65 | ₹264.03 | 48,966 |
| 2026-04-15 | ₹259.32 | ₹268.45 | ₹257.88 | ₹265.84 | 87,285 |
| 2026-04-13 | ₹250.00 | ₹256.89 | ₹246.90 | ₹255.03 | 71,010 |
| 2026-04-10 | ₹249.00 | ₹262.00 | ₹249.00 | ₹257.94 | 112,877 |
| 2026-04-09 | ₹250.19 | ₹255.59 | ₹245.41 | ₹247.52 | 41,283 |
| 2026-04-08 | ₹241.00 | ₹250.97 | ₹241.00 | ₹248.90 | 82,779 |
| 2026-04-07 | ₹232.33 | ₹238.50 | ₹232.33 | ₹236.56 | 47,453 |
| 2026-04-06 | ₹232.79 | ₹237.89 | ₹228.30 | ₹235.49 | 48,837 |
| 2026-04-02 | ₹225.00 | ₹234.95 | ₹220.20 | ₹232.79 | 61,988 |
| 2026-04-01 | ₹217.00 | ₹232.39 | ₹217.00 | ₹229.81 | 50,867 |
| 2026-03-30 | ₹217.20 | ₹226.00 | ₹210.00 | ₹213.30 | 122,401 |
| 2026-03-27 | ₹226.50 | ₹228.00 | ₹215.10 | ₹217.85 | 168,125 |
| 2026-03-25 | ₹220.95 | ₹231.70 | ₹219.95 | ₹228.80 | 182,551 |
| 2026-03-24 | ₹221.10 | ₹225.00 | ₹216.10 | ₹218.60 | 69,507 |
| 2026-03-23 | ₹226.55 | ₹232.95 | ₹214.05 | ₹215.75 | 107,938 |
| 2026-03-20 | ₹232.00 | ₹234.70 | ₹227.65 | ₹230.45 | 51,319 |
| 2026-03-19 | ₹234.80 | ₹235.70 | ₹227.30 | ₹228.95 | 54,017 |
| 2026-03-18 | ₹233.85 | ₹243.35 | ₹233.85 | ₹238.20 | 49,780 |
| 2026-03-17 | ₹235.35 | ₹238.95 | ₹231.50 | ₹232.80 | 73,244 |
| 2026-03-16 | ₹242.75 | ₹243.00 | ₹230.00 | ₹234.15 | 148,112 |
| 2026-03-13 | ₹247.95 | ₹250.90 | ₹236.25 | ₹239.65 | 100,256 |
| 2026-03-12 | ₹246.80 | ₹253.05 | ₹244.50 | ₹247.50 | 53,119 |
| 2026-03-11 | ₹245.10 | ₹257.00 | ₹242.00 | ₹252.50 | 166,994 |
| 2026-03-10 | ₹240.35 | ₹250.40 | ₹239.30 | ₹245.10 | 148,468 |
| 2026-03-09 | ₹245.00 | ₹245.00 | ₹238.00 | ₹239.15 | 49,478 |
| 2026-03-06 | ₹247.00 | ₹251.20 | ₹246.00 | ₹247.40 | 29,423 |
| 2026-03-05 | ₹250.50 | ₹254.00 | ₹245.00 | ₹249.35 | 53,035 |
| 2026-03-04 | ₹256.80 | ₹256.80 | ₹245.00 | ₹249.80 | 65,537 |
| 2026-03-02 | ₹257.95 | ₹259.95 | ₹253.00 | ₹256.65 | 45,654 |
| 2026-02-27 | ₹251.35 | ₹270.00 | ₹246.85 | ₹263.20 | 248,464 |
| 2026-02-26 | ₹250.35 | ₹251.55 | ₹245.30 | ₹250.25 | 36,062 |
| 2026-02-25 | ₹252.00 | ₹254.45 | ₹247.20 | ₹248.70 | 29,007 |
| 2026-02-24 | ₹251.85 | ₹254.80 | ₹248.10 | ₹252.85 | 50,618 |
| 2026-02-23 | ₹255.60 | ₹261.95 | ₹248.00 | ₹251.65 | 59,975 |
| 2026-02-20 | ₹257.30 | ₹257.70 | ₹253.00 | ₹254.05 | 41,929 |
| 2026-02-19 | ₹263.30 | ₹263.95 | ₹253.90 | ₹256.60 | 49,415 |
| 2026-02-18 | ₹264.05 | ₹267.95 | ₹260.00 | ₹261.30 | 47,370 |
| 2026-02-17 | ₹260.90 | ₹267.70 | ₹260.90 | ₹264.95 | 37,319 |
| 2026-02-16 | ₹264.60 | ₹269.40 | ₹255.10 | ₹260.10 | 136,955 |
| 2026-02-13 | ₹274.70 | ₹275.90 | ₹265.25 | ₹274.20 | 38,328 |
| 2026-02-12 | ₹282.70 | ₹285.55 | ₹270.15 | ₹273.30 | 74,315 |
| 2026-02-11 | ₹277.70 | ₹286.00 | ₹273.80 | ₹281.30 | 171,384 |
| 2026-02-10 | ₹272.10 | ₹280.50 | ₹272.10 | ₹275.55 | 50,053 |
| 2026-02-09 | ₹263.95 | ₹275.90 | ₹263.30 | ₹272.85 | 78,812 |
| 2026-02-06 | ₹266.70 | ₹267.20 | ₹260.05 | ₹262.05 | 62,264 |
| 2026-02-05 | ₹273.35 | ₹274.85 | ₹265.60 | ₹267.70 | 67,561 |
| 2026-02-04 | ₹273.95 | ₹282.50 | ₹272.00 | ₹275.90 | 77,450 |
| 2026-02-03 | ₹275.35 | ₹280.00 | ₹265.80 | ₹273.40 | 94,939 |
| 2026-02-02 | ₹263.90 | ₹272.80 | ₹260.40 | ₹269.55 | 73,685 |
| 2026-02-01 | ₹272.60 | ₹280.40 | ₹262.00 | ₹263.95 | 45,878 |
| 2026-01-30 | ₹268.20 | ₹277.70 | ₹267.00 | ₹272.60 | 70,644 |
| 2026-01-29 | ₹273.00 | ₹275.25 | ₹268.90 | ₹271.15 | 49,382 |
| 2026-01-28 | ₹264.95 | ₹281.85 | ₹264.75 | ₹275.30 | 95,561 |
| 2026-01-27 | ₹262.00 | ₹265.05 | ₹256.55 | ₹262.95 | 69,553 |
| 2026-01-23 | ₹272.20 | ₹272.90 | ₹260.35 | ₹262.25 | 63,763 |
| 2026-01-22 | ₹270.95 | ₹278.55 | ₹269.30 | ₹271.25 | 49,254 |
| 2026-01-21 | ₹268.00 | ₹278.00 | ₹267.55 | ₹269.30 | 87,435 |
| 2026-01-20 | ₹284.20 | ₹284.20 | ₹270.10 | ₹271.90 | 68,189 |
| 2026-01-19 | ₹285.00 | ₹285.00 | ₹276.50 | ₹283.95 | 70,362 |
| 2026-01-16 | ₹285.30 | ₹289.80 | ₹282.00 | ₹284.90 | 93,930 |
| 2026-01-14 | ₹287.50 | ₹291.70 | ₹286.55 | ₹287.45 | 72,039 |
| 2026-01-13 | ₹295.90 | ₹295.90 | ₹283.60 | ₹286.40 | 63,881 |
| 2026-01-12 | ₹296.70 | ₹296.70 | ₹286.00 | ₹292.35 | 93,711 |
| 2026-01-09 | ₹303.35 | ₹306.25 | ₹290.80 | ₹293.45 | 108,101 |
| 2026-01-08 | ₹312.25 | ₹315.00 | ₹302.20 | ₹303.35 | 115,747 |
| 2026-01-07 | ₹314.70 | ₹315.90 | ₹311.00 | ₹312.35 | 61,044 |
| 2026-01-06 | ₹315.85 | ₹318.95 | ₹312.45 | ₹316.30 | 86,783 |
| 2026-01-05 | ₹324.45 | ₹324.95 | ₹313.85 | ₹314.25 | 86,531 |
| 2026-01-02 | ₹321.90 | ₹326.20 | ₹320.75 | ₹324.45 | 141,667 |
| 2026-01-01 | ₹326.95 | ₹327.45 | ₹319.75 | ₹321.90 | 52,102 |
Zuari Industries Share Price Performance Analysis (Jan 2003 - May 2026)
ZUARIIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-21.17%
₹321.90 → ₹253.75
Year to Date
Price Volatility
8.37%
Low Volatility
Year to Date
Average Daily Volume
73,860
Year to Date Average
NSE Exchange
Zuari Industries Share Price History – Frequently Asked Questions
Common questions about ZUARIIND historical data and records. Explore ZUARIIND value investing to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Zuari Industries (ZUARIIND)?
The all-time high share price of Zuari Industries was ₹423.4 recorded on July 08, 2024 on the NSE exchange.
What is the all-time low share price of Zuari Industries (ZUARIIND)?
The all-time low share price of Zuari Industries was ₹6.47 recorded on March 31, 2003 on the NSE exchange.
How can I download ZUARIIND historical share price data?
You can download Zuari Industries 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 ZUARIIND shares?
The highest trading volume day for Zuari Industries was 11,867,157 shares traded on September 25, 2025 on the NSE exchange, with share price at ₹398.6.