Zen Technologies Limited (BOM:533339)
India · Delayed Price · Currency is INR 1,356.45
-20.75 (-1.51%)
At close: Oct 31, 2025
Zen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 1,435.50 | 1,453.00 | 1,420.60 | 1,423.65 | 1,423.65 | -0.79% | 14,322 |
| Oct 7, 2025 | 1,460.55 | 1,465.00 | 1,431.05 | 1,434.95 | 1,434.95 | -1.40% | 19,358 |
| Oct 6, 2025 | 1,501.05 | 1,503.15 | 1,445.00 | 1,455.30 | 1,455.30 | -2.23% | 53,391 |
| Oct 3, 2025 | 1,467.00 | 1,495.00 | 1,465.00 | 1,488.50 | 1,488.50 | 1.67% | 12,684 |
| Oct 1, 2025 | 1,436.95 | 1,487.85 | 1,431.30 | 1,464.05 | 1,464.05 | 2.20% | 25,720 |
| Sep 30, 2025 | 1,440.00 | 1,455.00 | 1,410.05 | 1,432.60 | 1,432.60 | 0.39% | 47,347 |
| Sep 29, 2025 | 1,502.50 | 1,511.05 | 1,426.35 | 1,427.05 | 1,427.05 | -4.95% | 60,806 |
| Sep 26, 2025 | 1,521.00 | 1,530.00 | 1,470.00 | 1,501.40 | 1,501.40 | -1.19% | 18,036 |
| Sep 25, 2025 | 1,559.85 | 1,568.15 | 1,514.35 | 1,519.55 | 1,519.55 | -0.58% | 17,526 |
| Sep 24, 2025 | 1,604.05 | 1,612.85 | 1,523.00 | 1,528.45 | 1,528.45 | -4.64% | 36,812 |
| Sep 23, 2025 | 1,640.00 | 1,644.60 | 1,596.00 | 1,602.80 | 1,602.80 | -0.21% | 57,445 |
| Sep 22, 2025 | 1,611.65 | 1,636.85 | 1,593.55 | 1,606.10 | 1,606.10 | 0.14% | 19,615 |
| Sep 19, 2025 | 1,649.80 | 1,655.45 | 1,572.10 | 1,603.80 | 1,603.80 | -1.05% | 60,538 |
| Sep 18, 2025 | 1,561.60 | 1,620.90 | 1,559.15 | 1,620.90 | 1,620.90 | 5.00% | 106,700 |
| 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 |