Zen Technologies Limited (BOM:533339)
India · Delayed Price · Currency is INR 1,543.75
+73.50 (5.00%)
At close: Sep 17, 2025
Zen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,475.20 | 1,543.75 | 1,471.75 | 1,543.75 | 1,543.75 | 5.00% | 67,886 |
| Sep 16, 2025 | 1,490.35 | 1,493.95 | 1,468.00 | 1,470.25 | 1,470.25 | -1.69% | 14,648 |
| Sep 15, 2025 | 1,483.15 | 1,524.40 | 1,481.50 | 1,495.55 | 1,495.55 | 0.88% | 47,017 |
| Sep 12, 2025 | 1,460.05 | 1,497.35 | 1,454.00 | 1,482.50 | 1,482.50 | 1.62% | 60,296 |
| Sep 11, 2025 | 1,511.10 | 1,525.85 | 1,452.00 | 1,458.90 | 1,458.90 | -2.74% | 32,131 |
| Sep 10, 2025 | 1,458.25 | 1,508.70 | 1,440.85 | 1,500.00 | 1,500.00 | 4.39% | 26,174 |
| Sep 9, 2025 | 1,458.00 | 1,466.00 | 1,428.85 | 1,436.90 | 1,436.90 | -1.55% | 42,288 |
| Sep 8, 2025 | 1,479.20 | 1,485.10 | 1,452.70 | 1,459.45 | 1,459.45 | -1.34% | 35,500 |
| Sep 5, 2025 | 1,488.10 | 1,491.10 | 1,468.00 | 1,479.20 | 1,479.20 | 0.29% | 11,765 |
| Sep 4, 2025 | 1,496.95 | 1,500.05 | 1,470.45 | 1,474.85 | 1,474.85 | -0.49% | 32,685 |
| Sep 3, 2025 | 1,512.35 | 1,512.35 | 1,479.00 | 1,482.15 | 1,482.15 | -1.38% | 57,204 |
| Sep 2, 2025 | 1,513.00 | 1,537.15 | 1,480.55 | 1,502.90 | 1,502.90 | -0.14% | 60,193 |
| Sep 1, 2025 | 1,473.15 | 1,517.80 | 1,463.40 | 1,505.05 | 1,505.05 | 3.15% | 30,918 |
| Aug 29, 2025 | 1,460.00 | 1,476.65 | 1,434.00 | 1,459.15 | 1,459.15 | 0.15% | 21,564 |
| Aug 28, 2025 | 1,494.05 | 1,507.45 | 1,445.30 | 1,457.00 | 1,457.00 | -3.17% | 48,972 |
| Aug 26, 2025 | 1,541.40 | 1,541.40 | 1,471.00 | 1,504.65 | 1,504.65 | -2.24% | 41,510 |
| Aug 25, 2025 | 1,491.00 | 1,550.00 | 1,484.40 | 1,539.20 | 1,539.20 | 3.10% | 107,565 |
| Aug 22, 2025 | 1,420.00 | 1,492.85 | 1,413.80 | 1,492.85 | 1,492.85 | 5.00% | 113,003 |
| Aug 21, 2025 | 1,437.15 | 1,449.00 | 1,419.05 | 1,421.80 | 1,421.80 | 0.11% | 42,133 |
| Aug 20, 2025 | 1,429.85 | 1,443.20 | 1,416.00 | 1,420.20 | 1,420.20 | -0.07% | 15,946 |
| Aug 19, 2025 | 1,441.65 | 1,445.00 | 1,413.05 | 1,421.20 | 1,421.20 | -0.65% | 39,375 |
| Aug 18, 2025 | 1,426.45 | 1,476.70 | 1,423.95 | 1,430.50 | 1,430.50 | 1.71% | 37,816 |
| Aug 14, 2025 | 1,425.55 | 1,425.60 | 1,402.50 | 1,406.40 | 1,406.40 | -1.10% | 28,447 |
| Aug 13, 2025 | 1,403.35 | 1,432.00 | 1,402.70 | 1,422.00 | 1,420.00 | 1.38% | 41,099 |
| Aug 12, 2025 | 1,432.15 | 1,440.05 | 1,400.35 | 1,402.60 | 1,400.63 | -2.05% | 38,081 |
| Aug 11, 2025 | 1,400.50 | 1,474.00 | 1,360.00 | 1,431.95 | 1,429.94 | 1.92% | 90,921 |
| Aug 8, 2025 | 1,433.40 | 1,440.00 | 1,402.30 | 1,404.95 | 1,402.97 | -1.98% | 16,560 |
| Aug 7, 2025 | 1,401.20 | 1,463.75 | 1,401.20 | 1,433.40 | 1,431.38 | 0.33% | 73,236 |
| Aug 6, 2025 | 1,486.45 | 1,495.00 | 1,425.00 | 1,428.75 | 1,426.74 | -3.07% | 30,119 |
| Aug 5, 2025 | 1,510.00 | 1,521.70 | 1,462.85 | 1,473.95 | 1,471.88 | -1.55% | 63,826 |
| Aug 4, 2025 | 1,563.75 | 1,563.75 | 1,484.70 | 1,497.15 | 1,495.04 | -2.41% | 94,778 |
| Aug 1, 2025 | 1,463.35 | 1,536.45 | 1,463.35 | 1,534.15 | 1,531.99 | 4.84% | 72,347 |
| Jul 31, 2025 | 1,447.40 | 1,526.00 | 1,447.40 | 1,463.30 | 1,461.24 | -3.95% | 151,572 |
| Jul 30, 2025 | 1,523.55 | 1,523.55 | 1,523.55 | 1,523.55 | 1,521.41 | -5.00% | 42,470 |
| Jul 29, 2025 | 1,603.70 | 1,603.70 | 1,603.70 | 1,603.70 | 1,601.44 | -5.00% | 16,834 |
| Jul 28, 2025 | 1,688.10 | 1,688.10 | 1,688.10 | 1,688.10 | 1,685.73 | -5.00% | 17,451 |
| Jul 25, 2025 | 1,871.95 | 1,871.95 | 1,773.10 | 1,776.90 | 1,774.40 | -4.80% | 30,960 |
| Jul 24, 2025 | 1,898.15 | 1,906.95 | 1,860.00 | 1,866.40 | 1,863.78 | -1.77% | 17,197 |
| Jul 23, 2025 | 1,909.25 | 1,909.25 | 1,871.20 | 1,900.00 | 1,897.33 | 0.12% | 10,929 |
| Jul 22, 2025 | 1,919.45 | 1,924.80 | 1,875.10 | 1,897.80 | 1,895.13 | -0.32% | 17,641 |
| Jul 21, 2025 | 1,879.95 | 1,908.95 | 1,839.15 | 1,903.90 | 1,901.22 | 1.17% | 48,339 |
| Jul 18, 2025 | 1,862.10 | 1,886.80 | 1,841.15 | 1,881.85 | 1,879.20 | 1.15% | 92,779 |
| Jul 17, 2025 | 1,830.25 | 1,870.80 | 1,830.25 | 1,860.45 | 1,857.83 | 1.49% | 12,864 |
| Jul 16, 2025 | 1,840.05 | 1,855.00 | 1,825.00 | 1,833.20 | 1,830.62 | -0.26% | 28,559 |
| Jul 15, 2025 | 1,828.00 | 1,855.00 | 1,820.75 | 1,838.05 | 1,835.47 | 0.73% | 34,481 |
| Jul 14, 2025 | 1,876.55 | 1,876.55 | 1,810.00 | 1,824.80 | 1,822.23 | -1.79% | 18,723 |
| Jul 11, 2025 | 1,881.35 | 1,899.45 | 1,831.00 | 1,858.05 | 1,855.44 | -1.94% | 33,670 |
| Jul 10, 2025 | 1,948.00 | 1,951.75 | 1,884.30 | 1,894.75 | 1,892.09 | -3.05% | 55,290 |
| Jul 9, 2025 | 1,959.95 | 1,983.90 | 1,950.10 | 1,954.45 | 1,951.70 | 0.16% | 19,734 |
| Jul 8, 2025 | 1,940.05 | 1,977.00 | 1,905.80 | 1,951.40 | 1,948.66 | 0.71% | 26,463 |