Zen Technologies Limited (BOM:533339)
India · Delayed Price · Currency is INR 1,365.90
+22.70 (1.69%)
At close: Dec 19, 2025
Zen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,343.00 | 1,369.00 | 1,340.80 | 1,365.90 | 1,365.90 | 1.69% | 10,325 |
| Dec 18, 2025 | 1,359.00 | 1,359.00 | 1,331.10 | 1,343.20 | 1,343.20 | -1.59% | 22,670 |
| Dec 17, 2025 | 1,359.85 | 1,375.25 | 1,344.55 | 1,364.95 | 1,364.95 | 0.08% | 14,837 |
| Dec 16, 2025 | 1,361.55 | 1,377.20 | 1,351.35 | 1,363.80 | 1,363.80 | -0.36% | 24,920 |
| Dec 15, 2025 | 1,387.95 | 1,387.95 | 1,365.00 | 1,368.75 | 1,368.75 | -1.38% | 9,557 |
| Dec 12, 2025 | 1,372.85 | 1,394.50 | 1,354.00 | 1,387.90 | 1,387.90 | 1.10% | 8,862 |
| Dec 11, 2025 | 1,349.95 | 1,383.00 | 1,341.65 | 1,372.85 | 1,372.85 | 0.39% | 11,980 |
| Dec 10, 2025 | 1,350.00 | 1,373.40 | 1,329.80 | 1,367.55 | 1,367.55 | 1.56% | 41,640 |
| Dec 9, 2025 | 1,357.95 | 1,357.95 | 1,317.70 | 1,346.50 | 1,346.50 | -1.26% | 51,013 |
| Dec 8, 2025 | 1,396.55 | 1,400.00 | 1,341.50 | 1,363.75 | 1,363.75 | -1.80% | 63,247 |
| Dec 5, 2025 | 1,386.55 | 1,427.95 | 1,377.15 | 1,388.70 | 1,388.70 | 0.99% | 114,066 |
| Dec 4, 2025 | 1,372.85 | 1,389.10 | 1,372.80 | 1,375.10 | 1,375.10 | -0.34% | 8,987 |
| Dec 3, 2025 | 1,390.05 | 1,399.45 | 1,370.00 | 1,379.80 | 1,379.80 | -0.98% | 31,096 |
| Dec 2, 2025 | 1,399.85 | 1,407.25 | 1,375.40 | 1,393.40 | 1,393.40 | -0.01% | 10,897 |
| Dec 1, 2025 | 1,408.00 | 1,419.85 | 1,388.85 | 1,393.60 | 1,393.60 | -0.89% | 18,050 |
| Nov 28, 2025 | 1,406.55 | 1,418.30 | 1,397.20 | 1,406.05 | 1,406.05 | -0.15% | 23,387 |
| Nov 27, 2025 | 1,409.95 | 1,436.05 | 1,401.00 | 1,408.15 | 1,408.15 | 0.14% | 14,929 |
| Nov 26, 2025 | 1,409.80 | 1,443.05 | 1,403.00 | 1,406.25 | 1,406.25 | 0.64% | 25,816 |
| Nov 25, 2025 | 1,376.45 | 1,403.90 | 1,376.45 | 1,397.30 | 1,397.30 | 1.08% | 18,381 |
| Nov 24, 2025 | 1,399.10 | 1,408.65 | 1,374.00 | 1,382.40 | 1,382.40 | -2.13% | 15,817 |
| Nov 21, 2025 | 1,439.95 | 1,439.95 | 1,401.35 | 1,412.50 | 1,412.50 | -2.21% | 26,057 |
| Nov 20, 2025 | 1,438.95 | 1,467.00 | 1,419.90 | 1,444.45 | 1,444.45 | 3.25% | 76,847 |
| Nov 19, 2025 | 1,391.55 | 1,405.00 | 1,380.20 | 1,398.95 | 1,398.95 | -0.04% | 39,338 |
| Nov 18, 2025 | 1,450.00 | 1,450.05 | 1,396.00 | 1,399.45 | 1,399.45 | -3.39% | 25,324 |
| Nov 17, 2025 | 1,439.05 | 1,479.00 | 1,439.05 | 1,448.60 | 1,448.60 | 0.90% | 97,683 |
| Nov 14, 2025 | 1,367.00 | 1,470.00 | 1,367.00 | 1,435.70 | 1,435.70 | 4.79% | 195,660 |
| Nov 13, 2025 | 1,390.00 | 1,455.00 | 1,363.10 | 1,370.05 | 1,370.05 | -1.36% | 39,456 |
| Nov 12, 2025 | 1,385.50 | 1,405.45 | 1,380.50 | 1,388.90 | 1,388.90 | 0.26% | 45,295 |
| Nov 11, 2025 | 1,379.75 | 1,402.95 | 1,361.70 | 1,385.35 | 1,385.35 | 1.99% | 29,551 |
| Nov 10, 2025 | 1,350.60 | 1,377.70 | 1,350.00 | 1,358.30 | 1,358.30 | -0.07% | 46,329 |
| Nov 7, 2025 | 1,373.20 | 1,375.00 | 1,338.60 | 1,359.25 | 1,359.25 | -1.38% | 44,663 |
| Nov 6, 2025 | 1,405.00 | 1,406.40 | 1,365.40 | 1,378.25 | 1,378.25 | -2.03% | 18,096 |
| Nov 4, 2025 | 1,403.00 | 1,429.05 | 1,400.05 | 1,406.85 | 1,406.85 | -0.54% | 49,543 |
| Nov 3, 2025 | 1,420.55 | 1,447.30 | 1,393.95 | 1,414.45 | 1,414.45 | 4.28% | 98,454 |
| Oct 31, 2025 | 1,386.00 | 1,386.00 | 1,352.00 | 1,356.45 | 1,356.45 | -1.51% | 35,568 |
| Oct 30, 2025 | 1,361.30 | 1,387.00 | 1,355.30 | 1,377.20 | 1,377.20 | 1.17% | 22,294 |
| Oct 29, 2025 | 1,344.55 | 1,373.05 | 1,330.00 | 1,361.30 | 1,361.30 | 1.49% | 59,018 |
| Oct 28, 2025 | 1,342.05 | 1,359.00 | 1,330.40 | 1,341.30 | 1,341.30 | 0.15% | 25,465 |
| Oct 27, 2025 | 1,329.05 | 1,350.00 | 1,305.60 | 1,339.35 | 1,339.35 | -4.13% | 198,206 |
| Oct 24, 2025 | 1,387.20 | 1,412.15 | 1,379.85 | 1,397.05 | 1,397.05 | 0.79% | 20,250 |
| Oct 23, 2025 | 1,410.00 | 1,418.65 | 1,378.00 | 1,386.10 | 1,386.10 | -1.00% | 13,401 |
| Oct 21, 2025 | 1,390.00 | 1,407.50 | 1,388.95 | 1,400.05 | 1,400.05 | 1.99% | 14,589 |
| Oct 20, 2025 | 1,377.65 | 1,380.00 | 1,361.75 | 1,372.75 | 1,372.75 | -0.30% | 32,074 |
| Oct 17, 2025 | 1,349.85 | 1,391.65 | 1,348.00 | 1,376.85 | 1,376.85 | 2.06% | 18,495 |
| Oct 16, 2025 | 1,384.90 | 1,384.90 | 1,346.00 | 1,349.10 | 1,349.10 | -1.31% | 18,864 |
| Oct 15, 2025 | 1,379.65 | 1,379.65 | 1,364.50 | 1,366.95 | 1,366.95 | 0.41% | 15,369 |
| Oct 14, 2025 | 1,403.70 | 1,403.70 | 1,358.00 | 1,361.35 | 1,361.35 | -2.28% | 35,951 |
| Oct 13, 2025 | 1,420.05 | 1,430.00 | 1,386.90 | 1,393.10 | 1,393.10 | -1.85% | 64,635 |
| Oct 10, 2025 | 1,424.05 | 1,434.00 | 1,398.00 | 1,419.40 | 1,419.40 | 0.32% | 67,035 |
| Oct 9, 2025 | 1,432.00 | 1,436.80 | 1,396.25 | 1,414.85 | 1,414.85 | -0.62% | 66,641 |