Zen Technologies Limited (BOM:533339)
India · Delayed Price · Currency is INR 1,408.15
+1.90 (0.14%)
At close: Nov 27, 2025
Zen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 1,385.50 | 1,405.45 | 1,380.50 | 1,388.90 | 1,388.90 | 0.26% | 45,295 |
| Nov 11, 2025 | 1,379.75 | 1,402.95 | 1,361.70 | 1,385.35 | 1,385.35 | 1.99% | 29,551 |
| Nov 10, 2025 | 1,350.60 | 1,377.70 | 1,350.00 | 1,358.30 | 1,358.30 | -0.07% | 46,329 |
| Nov 7, 2025 | 1,373.20 | 1,375.00 | 1,338.60 | 1,359.25 | 1,359.25 | -1.38% | 44,663 |
| Nov 6, 2025 | 1,405.00 | 1,406.40 | 1,365.40 | 1,378.25 | 1,378.25 | -2.03% | 18,096 |
| Nov 4, 2025 | 1,403.00 | 1,429.05 | 1,400.05 | 1,406.85 | 1,406.85 | -0.54% | 49,543 |
| Nov 3, 2025 | 1,420.55 | 1,447.30 | 1,393.95 | 1,414.45 | 1,414.45 | 4.28% | 98,454 |
| 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 |