Zen Technologies Limited (BOM:533339)
India · Delayed Price · Currency is INR 1,404.95
-28.45 (-1.98%)
At close: Aug 8, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,433.40 | 1,440.00 | 1,402.30 | 1,404.95 | 1,404.95 | -1.98% | 16,560 |
| Aug 7, 2025 | 1,401.20 | 1,463.75 | 1,401.20 | 1,433.40 | 1,433.40 | 0.33% | 73,236 |
| Aug 6, 2025 | 1,486.45 | 1,495.00 | 1,425.00 | 1,428.75 | 1,428.75 | -3.07% | 30,119 |
| Aug 5, 2025 | 1,510.00 | 1,521.70 | 1,462.85 | 1,473.95 | 1,473.95 | -1.55% | 63,826 |
| Aug 4, 2025 | 1,563.75 | 1,563.75 | 1,484.70 | 1,497.15 | 1,497.15 | -2.41% | 94,778 |
| Aug 1, 2025 | 1,463.35 | 1,536.45 | 1,463.35 | 1,534.15 | 1,534.15 | 4.84% | 72,347 |
| Jul 31, 2025 | 1,447.40 | 1,526.00 | 1,447.40 | 1,463.30 | 1,463.30 | -3.95% | 151,572 |
| Jul 30, 2025 | 1,523.55 | 1,523.55 | 1,523.55 | 1,523.55 | 1,523.55 | -5.00% | 42,470 |
| Jul 29, 2025 | 1,603.70 | 1,603.70 | 1,603.70 | 1,603.70 | 1,603.70 | -5.00% | 16,834 |
| Jul 28, 2025 | 1,688.10 | 1,688.10 | 1,688.10 | 1,688.10 | 1,688.10 | -5.00% | 17,451 |
| Jul 25, 2025 | 1,871.95 | 1,871.95 | 1,773.10 | 1,776.90 | 1,776.90 | -4.80% | 30,960 |
| Jul 24, 2025 | 1,898.15 | 1,906.95 | 1,860.00 | 1,866.40 | 1,866.40 | -1.77% | 17,197 |
| Jul 23, 2025 | 1,909.25 | 1,909.25 | 1,871.20 | 1,900.00 | 1,900.00 | 0.12% | 10,929 |
| Jul 22, 2025 | 1,919.45 | 1,924.80 | 1,875.10 | 1,897.80 | 1,897.80 | -0.32% | 17,641 |
| Jul 21, 2025 | 1,879.95 | 1,908.95 | 1,839.15 | 1,903.90 | 1,903.90 | 1.17% | 48,339 |
| Jul 18, 2025 | 1,862.10 | 1,886.80 | 1,841.15 | 1,881.85 | 1,881.85 | 1.15% | 92,779 |
| Jul 17, 2025 | 1,830.25 | 1,870.80 | 1,830.25 | 1,860.45 | 1,860.45 | 1.49% | 12,864 |
| Jul 16, 2025 | 1,840.05 | 1,855.00 | 1,825.00 | 1,833.20 | 1,833.20 | -0.26% | 28,559 |
| Jul 15, 2025 | 1,828.00 | 1,855.00 | 1,820.75 | 1,838.05 | 1,838.05 | 0.73% | 34,481 |
| Jul 14, 2025 | 1,876.55 | 1,876.55 | 1,810.00 | 1,824.80 | 1,824.80 | -1.79% | 18,723 |
| Jul 11, 2025 | 1,881.35 | 1,899.45 | 1,831.00 | 1,858.05 | 1,858.05 | -1.94% | 33,670 |
| Jul 10, 2025 | 1,948.00 | 1,951.75 | 1,884.30 | 1,894.75 | 1,894.75 | -3.05% | 55,290 |
| Jul 9, 2025 | 1,959.95 | 1,983.90 | 1,950.10 | 1,954.45 | 1,954.45 | 0.16% | 19,734 |
| Jul 8, 2025 | 1,940.05 | 1,977.00 | 1,905.80 | 1,951.40 | 1,951.40 | 0.71% | 26,463 |
| Jul 7, 2025 | 1,944.15 | 1,954.00 | 1,892.00 | 1,937.60 | 1,937.60 | 0.20% | 44,632 |
| Jul 4, 2025 | 1,940.00 | 1,990.00 | 1,921.50 | 1,933.75 | 1,933.75 | 0.47% | 29,637 |
| Jul 3, 2025 | 1,953.25 | 1,961.35 | 1,922.00 | 1,924.75 | 1,924.75 | -1.38% | 14,117 |
| Jul 2, 2025 | 1,994.80 | 1,994.80 | 1,927.85 | 1,951.65 | 1,951.65 | -1.33% | 53,612 |
| Jul 1, 2025 | 1,990.65 | 2,025.15 | 1,965.10 | 1,978.00 | 1,978.00 | -0.20% | 69,073 |
| Jun 30, 2025 | 1,960.00 | 2,008.80 | 1,940.85 | 1,981.90 | 1,981.90 | 3.05% | 64,621 |
| Jun 27, 2025 | 1,905.15 | 1,940.00 | 1,893.65 | 1,923.15 | 1,923.15 | 1.32% | 84,537 |
| Jun 26, 2025 | 1,900.50 | 1,923.00 | 1,890.00 | 1,898.05 | 1,898.05 | 0.15% | 51,157 |
| Jun 25, 2025 | 1,938.40 | 1,964.95 | 1,881.00 | 1,895.15 | 1,895.15 | -1.98% | 49,240 |
| Jun 24, 2025 | 2,061.05 | 2,064.95 | 1,902.00 | 1,933.40 | 1,933.40 | -3.10% | 183,835 |
| Jun 23, 2025 | 1,900.35 | 1,995.30 | 1,886.00 | 1,995.30 | 1,995.30 | 5.00% | 217,271 |
| Jun 20, 2025 | 1,890.85 | 1,941.30 | 1,880.00 | 1,900.30 | 1,900.30 | 0.35% | 34,720 |
| Jun 19, 2025 | 1,915.35 | 1,951.00 | 1,867.35 | 1,893.65 | 1,893.65 | -2.36% | 88,538 |
| Jun 18, 2025 | 1,967.30 | 1,981.95 | 1,924.70 | 1,939.40 | 1,939.40 | -0.46% | 23,624 |
| Jun 17, 2025 | 1,971.25 | 1,998.80 | 1,934.00 | 1,948.45 | 1,948.45 | -1.23% | 33,201 |
| Jun 16, 2025 | 1,976.15 | 2,000.00 | 1,915.95 | 1,972.70 | 1,972.70 | -0.14% | 82,921 |
| Jun 13, 2025 | 1,830.05 | 1,999.30 | 1,826.95 | 1,975.45 | 1,975.45 | 3.75% | 279,651 |
| Jun 12, 2025 | 1,945.20 | 1,985.00 | 1,898.80 | 1,904.10 | 1,904.10 | -2.67% | 104,714 |
| Jun 11, 2025 | 2,047.65 | 2,047.95 | 1,929.50 | 1,956.35 | 1,956.35 | -3.68% | 101,806 |
| Jun 10, 2025 | 2,019.05 | 2,057.75 | 2,002.00 | 2,031.05 | 2,031.05 | 0.82% | 88,420 |
| Jun 9, 2025 | 2,049.95 | 2,105.60 | 2,000.00 | 2,014.50 | 2,014.50 | -3.33% | 180,307 |
| Jun 6, 2025 | 2,224.65 | 2,224.65 | 2,083.85 | 2,083.85 | 2,083.85 | -5.00% | 177,027 |
| Jun 5, 2025 | 2,253.55 | 2,268.15 | 2,180.40 | 2,193.50 | 2,193.50 | -1.63% | 87,276 |
| Jun 4, 2025 | 2,186.20 | 2,252.00 | 2,155.05 | 2,229.80 | 2,229.80 | 3.89% | 64,296 |
| Jun 3, 2025 | 2,125.15 | 2,174.70 | 2,120.00 | 2,146.25 | 2,146.25 | 1.26% | 79,804 |
| Jun 2, 2025 | 2,130.70 | 2,149.80 | 2,035.10 | 2,119.55 | 2,119.55 | -0.51% | 42,785 |