Zen Technologies Limited (BOM:533339)
India · Delayed Price · Currency is INR 1,286.00
-16.10 (-1.24%)
At close: Jan 23, 2026
Zen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,267.55 | 1,282.55 | 1,231.90 | 1,236.90 | 1,236.90 | -2.41% | 41,591 |
| Jan 12, 2026 | 1,287.55 | 1,287.55 | 1,229.10 | 1,267.40 | 1,267.40 | -1.95% | 29,472 |
| Jan 9, 2026 | 1,326.25 | 1,342.75 | 1,286.35 | 1,292.65 | 1,292.65 | -2.85% | 50,857 |
| Jan 8, 2026 | 1,324.15 | 1,339.90 | 1,314.65 | 1,330.55 | 1,330.55 | 0.86% | 12,570 |
| Jan 7, 2026 | 1,345.15 | 1,347.00 | 1,310.35 | 1,319.15 | 1,319.15 | -2.28% | 29,933 |
| Jan 6, 2026 | 1,379.70 | 1,379.70 | 1,344.90 | 1,349.95 | 1,349.95 | -1.46% | 38,796 |
| Jan 5, 2026 | 1,365.05 | 1,393.40 | 1,363.00 | 1,370.00 | 1,370.00 | 0.57% | 23,987 |
| Jan 2, 2026 | 1,360.05 | 1,365.80 | 1,355.45 | 1,362.30 | 1,362.30 | 0.35% | 27,217 |
| Jan 1, 2026 | 1,372.00 | 1,372.40 | 1,352.85 | 1,357.55 | 1,357.55 | -0.79% | 8,857 |
| Dec 31, 2025 | 1,355.25 | 1,373.85 | 1,346.55 | 1,368.35 | 1,368.35 | 1.12% | 32,421 |
| Dec 30, 2025 | 1,395.05 | 1,397.95 | 1,343.50 | 1,353.15 | 1,353.15 | -2.39% | 28,807 |
| Dec 29, 2025 | 1,380.85 | 1,414.15 | 1,361.00 | 1,386.35 | 1,386.35 | 0.95% | 31,533 |
| Dec 26, 2025 | 1,395.85 | 1,405.60 | 1,368.00 | 1,373.30 | 1,373.30 | -1.26% | 16,768 |
| Dec 24, 2025 | 1,400.00 | 1,415.00 | 1,386.05 | 1,390.80 | 1,390.80 | -0.26% | 19,781 |
| Dec 23, 2025 | 1,409.00 | 1,421.15 | 1,387.50 | 1,394.45 | 1,394.45 | -0.09% | 64,278 |
| Dec 22, 2025 | 1,383.75 | 1,418.20 | 1,367.95 | 1,395.65 | 1,395.65 | 2.18% | 29,238 |
| 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 |