Zen Technologies Limited (BOM:533339)
India · Delayed Price · Currency is INR 1,353.60
-40.70 (-2.92%)
At close: Mar 27, 2026
Zen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,394.15 | 1,394.15 | 1,341.50 | 1,353.60 | 1,353.60 | -2.92% | 39,424 |
| Mar 25, 2026 | 1,374.95 | 1,399.00 | 1,365.90 | 1,394.30 | 1,394.30 | 2.26% | 24,010 |
| Mar 24, 2026 | 1,382.00 | 1,393.65 | 1,356.25 | 1,363.55 | 1,363.55 | 0.54% | 18,177 |
| Mar 23, 2026 | 1,391.40 | 1,400.00 | 1,340.00 | 1,356.20 | 1,356.20 | -4.11% | 79,420 |
| Mar 20, 2026 | 1,429.25 | 1,443.70 | 1,399.00 | 1,414.30 | 1,414.30 | -0.10% | 18,272 |
| Mar 19, 2026 | 1,443.60 | 1,465.00 | 1,408.30 | 1,415.75 | 1,415.75 | -2.12% | 47,750 |
| Mar 18, 2026 | 1,432.60 | 1,450.30 | 1,420.55 | 1,446.45 | 1,446.45 | 1.59% | 23,234 |
| Mar 17, 2026 | 1,428.30 | 1,433.00 | 1,404.00 | 1,423.80 | 1,423.80 | 0.45% | 51,145 |
| Mar 16, 2026 | 1,360.35 | 1,430.00 | 1,329.25 | 1,417.40 | 1,417.40 | 3.73% | 82,014 |
| Mar 13, 2026 | 1,412.35 | 1,424.50 | 1,347.40 | 1,366.40 | 1,366.40 | -3.71% | 59,538 |
| Mar 12, 2026 | 1,417.15 | 1,422.35 | 1,379.20 | 1,419.10 | 1,419.10 | 0.75% | 29,582 |
| Mar 11, 2026 | 1,436.70 | 1,469.00 | 1,402.45 | 1,408.50 | 1,408.50 | -1.96% | 27,877 |
| Mar 10, 2026 | 1,459.90 | 1,459.90 | 1,409.00 | 1,436.65 | 1,436.65 | -0.25% | 36,687 |
| Mar 9, 2026 | 1,424.60 | 1,451.45 | 1,381.15 | 1,440.20 | 1,440.20 | 1.01% | 61,836 |
| Mar 6, 2026 | 1,400.30 | 1,439.95 | 1,400.30 | 1,425.75 | 1,425.75 | 1.43% | 76,798 |
| Mar 5, 2026 | 1,425.65 | 1,451.95 | 1,400.00 | 1,405.70 | 1,405.70 | 0.01% | 66,473 |
| Mar 4, 2026 | 1,322.00 | 1,426.90 | 1,322.00 | 1,405.50 | 1,405.50 | 4.48% | 196,503 |
| Mar 2, 2026 | 1,338.95 | 1,410.40 | 1,305.00 | 1,345.25 | 1,345.25 | -1.04% | 80,908 |
| Feb 27, 2026 | 1,350.05 | 1,369.00 | 1,340.00 | 1,359.35 | 1,359.35 | 0.26% | 19,843 |
| Feb 26, 2026 | 1,338.00 | 1,365.70 | 1,338.00 | 1,355.80 | 1,355.80 | 1.19% | 20,937 |
| Feb 25, 2026 | 1,316.75 | 1,343.95 | 1,316.75 | 1,339.90 | 1,339.90 | 1.25% | 9,845 |
| Feb 24, 2026 | 1,319.25 | 1,328.50 | 1,306.00 | 1,323.40 | 1,323.40 | 0.09% | 17,383 |
| Feb 23, 2026 | 1,323.50 | 1,339.00 | 1,303.90 | 1,322.15 | 1,322.15 | 0.02% | 19,807 |
| Feb 20, 2026 | 1,332.55 | 1,368.50 | 1,316.20 | 1,321.95 | 1,321.95 | -0.35% | 22,714 |
| Feb 19, 2026 | 1,333.20 | 1,342.15 | 1,317.30 | 1,326.65 | 1,326.65 | -0.49% | 11,167 |
| Feb 18, 2026 | 1,333.55 | 1,345.15 | 1,326.05 | 1,333.20 | 1,333.20 | -0.17% | 9,255 |
| Feb 17, 2026 | 1,330.00 | 1,358.80 | 1,322.25 | 1,335.50 | 1,335.50 | 0.43% | 9,804 |
| Feb 16, 2026 | 1,305.00 | 1,336.00 | 1,290.10 | 1,329.80 | 1,329.80 | 1.29% | 16,378 |
| Feb 13, 2026 | 1,341.90 | 1,341.90 | 1,304.00 | 1,312.80 | 1,312.80 | -2.60% | 41,495 |
| Feb 12, 2026 | 1,340.30 | 1,362.90 | 1,323.10 | 1,347.90 | 1,347.90 | 0.57% | 21,977 |
| Feb 11, 2026 | 1,329.40 | 1,350.40 | 1,317.05 | 1,340.30 | 1,340.30 | 0.86% | 17,909 |
| Feb 10, 2026 | 1,342.45 | 1,350.10 | 1,319.10 | 1,328.85 | 1,328.85 | -0.79% | 13,463 |
| Feb 9, 2026 | 1,325.15 | 1,344.00 | 1,325.15 | 1,339.40 | 1,339.40 | 1.12% | 15,009 |
| Feb 6, 2026 | 1,325.65 | 1,333.90 | 1,315.00 | 1,324.60 | 1,324.60 | -0.63% | 27,811 |
| Feb 5, 2026 | 1,331.25 | 1,356.95 | 1,308.60 | 1,333.05 | 1,333.05 | -0.60% | 14,071 |
| Feb 4, 2026 | 1,349.85 | 1,359.00 | 1,323.10 | 1,341.15 | 1,341.15 | -0.52% | 21,062 |
| Feb 3, 2026 | 1,401.25 | 1,415.00 | 1,336.35 | 1,348.15 | 1,348.15 | 0.16% | 68,667 |
| Feb 2, 2026 | 1,345.05 | 1,360.00 | 1,303.65 | 1,346.05 | 1,346.05 | 0.67% | 57,045 |
| Feb 1, 2026 | 1,447.55 | 1,462.85 | 1,300.60 | 1,337.15 | 1,337.15 | -5.51% | 105,535 |
| Jan 30, 2026 | 1,379.80 | 1,420.00 | 1,356.00 | 1,415.05 | 1,415.05 | 2.26% | 30,359 |
| Jan 29, 2026 | 1,373.65 | 1,387.00 | 1,341.00 | 1,383.75 | 1,383.75 | 1.53% | 65,323 |
| Jan 28, 2026 | 1,295.05 | 1,374.60 | 1,281.00 | 1,362.90 | 1,362.90 | 6.82% | 40,468 |
| Jan 27, 2026 | 1,276.30 | 1,298.45 | 1,259.00 | 1,275.90 | 1,275.90 | -0.79% | 27,451 |
| Jan 23, 2026 | 1,305.25 | 1,318.65 | 1,270.10 | 1,286.00 | 1,286.00 | -1.24% | 31,806 |
| Jan 22, 2026 | 1,321.20 | 1,332.35 | 1,296.55 | 1,302.10 | 1,302.10 | -0.75% | 43,339 |
| Jan 21, 2026 | 1,276.45 | 1,320.00 | 1,262.15 | 1,312.00 | 1,312.00 | 0.76% | 38,808 |
| Jan 20, 2026 | 1,320.00 | 1,330.60 | 1,272.85 | 1,302.15 | 1,302.15 | -2.20% | 84,106 |
| Jan 19, 2026 | 1,324.05 | 1,343.55 | 1,290.80 | 1,331.50 | 1,331.50 | 0.26% | 37,733 |
| Jan 16, 2026 | 1,292.00 | 1,347.00 | 1,270.00 | 1,328.05 | 1,328.05 | 8.10% | 449,258 |
| Jan 14, 2026 | 1,237.00 | 1,256.10 | 1,224.00 | 1,228.50 | 1,228.50 | -0.68% | 34,560 |