Zen Technologies Limited (BOM:533339)
India · Delayed Price · Currency is INR 1,580.35
-33.80 (-2.09%)
At close: Oct 7, 2026
Zen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,607.15 | 1,607.25 | 1,571.10 | 1,580.35 | 1,580.35 | -2.09% | 8,623 |
| Oct 6, 2026 | 1,607.10 | 1,621.85 | 1,599.85 | 1,614.15 | 1,614.15 | 0.99% | 8,087 |
| Oct 5, 2026 | 1,580.60 | 1,605.00 | 1,573.10 | 1,598.40 | 1,598.40 | 1.61% | 14,908 |
| Oct 1, 2026 | 1,605.75 | 1,609.85 | 1,550.50 | 1,573.10 | 1,573.10 | -2.03% | 36,014 |
| Sep 30, 2026 | 1,620.65 | 1,647.60 | 1,602.00 | 1,605.75 | 1,605.75 | -0.80% | 13,110 |
| Sep 29, 2026 | 1,638.75 | 1,649.20 | 1,605.15 | 1,618.75 | 1,618.75 | -1.51% | 29,700 |
| Sep 28, 2026 | 1,680.00 | 1,680.00 | 1,638.10 | 1,643.55 | 1,643.55 | -2.23% | 12,492 |
| Sep 25, 2026 | 1,645.60 | 1,694.65 | 1,615.00 | 1,681.05 | 1,681.05 | 2.18% | 27,419 |
| Sep 24, 2026 | 1,669.60 | 1,682.90 | 1,641.00 | 1,645.20 | 1,645.20 | -1.62% | 22,236 |
| Sep 23, 2026 | 1,671.45 | 1,685.50 | 1,660.00 | 1,672.35 | 1,672.35 | -0.22% | 33,589 |
| Sep 22, 2026 | 1,694.65 | 1,728.00 | 1,667.20 | 1,676.05 | 1,676.05 | -0.68% | 29,913 |
| Sep 21, 2026 | 1,699.65 | 1,699.65 | 1,658.50 | 1,687.50 | 1,687.50 | 0.06% | 14,677 |
| Sep 18, 2026 | 1,691.70 | 1,705.85 | 1,680.00 | 1,686.55 | 1,686.55 | 0.26% | 19,177 |
| Sep 17, 2026 | 1,664.75 | 1,694.25 | 1,656.25 | 1,682.10 | 1,682.10 | 1.19% | 13,165 |
| Sep 16, 2026 | 1,621.55 | 1,669.70 | 1,587.60 | 1,662.35 | 1,662.35 | 1.47% | 40,974 |
| Sep 15, 2026 | 1,725.30 | 1,732.85 | 1,631.55 | 1,638.25 | 1,638.25 | -4.91% | 79,466 |
| Sep 11, 2026 | 1,742.30 | 1,742.30 | 1,708.80 | 1,722.85 | 1,722.85 | -1.51% | 16,549 |
| Sep 10, 2026 | 1,767.90 | 1,839.65 | 1,745.00 | 1,749.35 | 1,749.35 | -0.74% | 23,611 |
| Sep 9, 2026 | 1,818.00 | 1,850.00 | 1,756.00 | 1,762.35 | 1,762.35 | -3.53% | 52,331 |
| Sep 8, 2026 | 1,806.05 | 1,864.00 | 1,806.00 | 1,826.80 | 1,826.80 | 1.79% | 53,635 |
| Sep 7, 2026 | 1,805.95 | 1,840.00 | 1,779.05 | 1,794.65 | 1,794.65 | -0.34% | 22,846 |
| Sep 4, 2026 | 1,813.45 | 1,837.85 | 1,792.55 | 1,800.75 | 1,800.75 | -0.56% | 23,853 |
| Sep 3, 2026 | 1,859.05 | 1,865.00 | 1,800.00 | 1,810.95 | 1,810.95 | -1.04% | 24,497 |
| Sep 2, 2026 | 1,762.05 | 1,842.00 | 1,750.10 | 1,829.90 | 1,829.90 | 2.73% | 38,234 |
| Sep 1, 2026 | 1,780.00 | 1,790.00 | 1,737.60 | 1,781.25 | 1,781.25 | 0.04% | 38,602 |
| Aug 31, 2026 | 1,819.10 | 1,819.10 | 1,760.00 | 1,780.60 | 1,780.60 | -2.12% | 23,377 |
| Aug 28, 2026 | 1,819.40 | 1,836.20 | 1,805.65 | 1,819.10 | 1,819.10 | -0.42% | 21,563 |
| Aug 27, 2026 | 1,889.15 | 1,889.15 | 1,821.00 | 1,826.75 | 1,826.75 | -2.49% | 23,553 |
| Aug 26, 2026 | 1,875.15 | 1,906.65 | 1,861.10 | 1,873.35 | 1,873.35 | -0.25% | 36,479 |
| Aug 25, 2026 | 1,899.60 | 1,900.45 | 1,858.50 | 1,878.05 | 1,878.05 | -1.31% | 12,411 |
| Aug 24, 2026 | 1,939.70 | 1,939.70 | 1,894.80 | 1,903.00 | 1,903.00 | -1.16% | 17,591 |
| Aug 21, 2026 | 1,907.80 | 1,960.15 | 1,885.90 | 1,925.40 | 1,925.40 | 0.94% | 27,222 |
| Aug 20, 2026 | 1,945.45 | 1,945.45 | 1,883.00 | 1,908.55 | 1,907.55 | -1.23% | 36,290 |
| Aug 19, 2026 | 1,988.75 | 2,041.90 | 1,921.85 | 1,932.40 | 1,931.39 | -2.49% | 68,756 |
| Aug 18, 2026 | 1,865.00 | 2,012.65 | 1,864.00 | 1,981.75 | 1,980.71 | 6.31% | 167,879 |
| Aug 17, 2026 | 1,874.95 | 1,896.00 | 1,853.00 | 1,864.05 | 1,863.07 | 0.30% | 62,208 |
| Aug 14, 2026 | 1,848.05 | 1,878.00 | 1,831.80 | 1,858.40 | 1,857.43 | 1.49% | 25,587 |
| Aug 13, 2026 | 1,813.10 | 1,862.40 | 1,813.10 | 1,831.20 | 1,830.24 | 0.44% | 22,428 |
| Aug 12, 2026 | 1,828.95 | 1,853.00 | 1,810.65 | 1,823.20 | 1,822.24 | 0.25% | 31,232 |
| Aug 11, 2026 | 1,750.00 | 1,825.00 | 1,744.05 | 1,818.60 | 1,817.65 | 5.59% | 108,753 |
| Aug 10, 2026 | 1,712.15 | 1,730.00 | 1,701.00 | 1,722.30 | 1,721.40 | -0.11% | 26,563 |
| Aug 7, 2026 | 1,735.05 | 1,755.00 | 1,715.00 | 1,724.25 | 1,723.35 | -0.74% | 29,678 |
| Aug 6, 2026 | 1,675.10 | 1,748.00 | 1,662.00 | 1,737.10 | 1,736.19 | 3.85% | 48,858 |
| Aug 5, 2026 | 1,692.75 | 1,700.95 | 1,668.70 | 1,672.65 | 1,671.77 | -0.69% | 26,938 |
| Aug 4, 2026 | 1,667.80 | 1,723.85 | 1,655.85 | 1,684.30 | 1,683.42 | 1.85% | 41,243 |
| Aug 3, 2026 | 1,645.80 | 1,672.50 | 1,623.10 | 1,653.70 | 1,652.83 | 1.67% | 42,225 |
| Jul 31, 2026 | 1,616.00 | 1,668.00 | 1,610.40 | 1,626.60 | 1,625.75 | 0.64% | 39,505 |
| Jul 30, 2026 | 1,659.15 | 1,659.15 | 1,602.60 | 1,616.30 | 1,615.45 | -1.80% | 19,908 |
| Jul 29, 2026 | 1,649.85 | 1,663.00 | 1,638.35 | 1,645.90 | 1,645.04 | 0.34% | 16,898 |
| Jul 28, 2026 | 1,687.00 | 1,689.00 | 1,625.55 | 1,640.25 | 1,639.39 | -2.92% | 114,333 |