BSE · ZUARI · stock
Zuari Agro Chemicals Limited (ZUARI) stock price history
Every BSE trading session of Zuari Agro Chemicals Limited from Nov 27, 2012 to Nov 13, 2026: 3,439 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ZUARI adjusted close, 2012 to 2026
- ₹646.85
- All time high, 2017
- ₹346.40
- 52 week high, ₹175.00 low
- 3,439
- Daily sessions since 2012
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
ZUARI key facts
- Zuari Agro Chemicals Limited (ZUARI) closed at ₹192.20 on Nov 13, 2026 on BSE.
- ZUARI's all time high close is ₹646.85, set on Oct 30, 2017; its all time low close is ₹45.25 on Mar 23, 2020.
- ZUARI's 52 week range is ₹175.00 to ₹346.40.
- ZUARI returned -33.8% over the year to Nov 13, 2026 and +66.6% over five years.
- Over ten years ZUARI returned -17%, -1.8% a year compounded.
- ZUARI's deepest drawdown was -93.0% from Oct 30, 2017 to Mar 23, 2020.
- DataCedar holds 3,439 daily sessions of ZUARI history from Nov 27, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ZUARI price chart, 2012 to 2026
ZUARI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.0% |
| 3 months | -13.0% |
| 6 months | -17.7% |
| Year to date | -42.6% |
| 1 year | -33.8% |
| 3 years | +22.1% |
| 5 years | +66.6% |
| 10 years | -16.7% |
| Since Nov 27, 2012 | -45.8% |
| Compound annual growth, 14.0 years | -4.3% |
ZUARI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹646.85 on Oct 30, 2017
- All time low close
- ₹45.25 on Mar 23, 2020
- 52 week high
- ₹346.40 on Dec 30, 2025
- 52 week low
- ₹175.00 on Nov 2, 2026
- Deepest drawdown
- -93.0% from Oct 30, 2017 to Mar 23, 2020, not yet recovered
- Best single session
- +20.0% on Apr 4, 2022
- Worst single session
- -17.8% on Mar 23, 2020
- Volatility, 1 year annualised
- 41.3%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2017, +144%
- Worst calendar year
- 2019, -62%
ZUARI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Nov 27, 2012; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹331.65 | ₹341.50 | ₹175.00 | ₹192.20 | -41.8% | 2.2M | 210 |
| 2025 | ₹217.85 | ₹394.65 | ₹155.05 | ₹330.00 | +54.6% | 14.4M | 248 |
| 2024 | ₹185.10 | ₹268.00 | ₹151.00 | ₹213.40 | +13.0% | 10.7M | 245 |
| 2023 | ₹164.55 | ₹198.40 | ₹116.15 | ₹188.80 | +15.2% | 4.9M | 245 |
| 2022 | ₹121.90 | ₹218.40 | ₹108.10 | ₹163.90 | +36.9% | 11.2M | 248 |
| 2021 | ₹99.95 | ₹158.90 | ₹83.30 | ₹119.70 | +20.8% | 7.6M | 248 |
| 2020 | ₹91.95 | ₹143.90 | ₹44.55 | ₹99.10 | +9.1% | 2.6M | 251 |
| 2019 | ₹240.20 | ₹253.00 | ₹83.00 | ₹90.85 | -61.7% | 3.7M | 243 |
| 2018 | ₹556.50 | ₹567.90 | ₹210.00 | ₹237.00 | -56.9% | 3.8M | 246 |
| 2017 | ₹231.42 | ₹689.45 | ₹229.42 | ₹549.70 | +143.7% | 9.3M | 248 |
| 2016 | ₹159.60 | ₹262.64 | ₹117.90 | ₹225.58 | +42.7% | 3.7M | 246 |
| 2015 | ₹256.23 | ₹288.90 | ₹141.64 | ₹158.10 | -38.5% | 1.5M | 246 |
| 2014 | ₹141.13 | ₹305.48 | ₹119.35 | ₹256.97 | +87.0% | 2.6M | 244 |
| 2013 | ₹261.02 | ₹274.56 | ₹71.32 | ₹137.39 | -47.6% | 2.5M | 248 |
| 2012 | ₹373.02 | ₹373.02 | ₹248.19 | ₹262.20 | n/a | 194.2K | 23 |
ZUARI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹192.20 | +4.1% |
| October 2026 | ₹184.55 | -16.5% |
| September 2026 | ₹220.95 | -4.6% |
| August 2026 | ₹231.55 | -1.4% |
| July 2026 | ₹234.90 | +2.6% |
| June 2026 | ₹228.90 | +2.8% |
| May 2026 | ₹222.65 | -5.3% |
| April 2026 | ₹235.00 | +28.8% |
| March 2026 | ₹182.40 | -18.5% |
| February 2026 | ₹223.85 | -19.3% |
| January 2026 | ₹277.30 | -16.0% |
| December 2025 | ₹330.00 | +20.6% |
About the ZUARI data
Daily bars. 3,439 sessions from Nov 27, 2012 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 27, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AZUARI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
ZUARI share price history
