Zen Technologies Limited (BOM:533339)
India · Delayed Price · Currency is INR 1,925.40
+17.85 (0.94%)
At close: Aug 21, 2026
Zen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 1,585.55 | 1,717.00 | 1,585.55 | 1,689.50 | 1,688.61 | -4.52% | 207,878 |
| Jul 24, 2026 | 1,781.15 | 1,793.55 | 1,750.95 | 1,769.50 | 1,768.57 | -1.77% | 37,711 |
| Jul 23, 2026 | 1,801.15 | 1,816.05 | 1,772.00 | 1,801.35 | 1,800.41 | -0.80% | 42,447 |
| Jul 22, 2026 | 1,821.60 | 1,841.75 | 1,795.75 | 1,815.90 | 1,814.95 | -0.21% | 40,101 |
| Jul 21, 2026 | 1,740.55 | 1,829.85 | 1,740.55 | 1,819.70 | 1,818.75 | 3.93% | 58,874 |
| Jul 20, 2026 | 1,768.30 | 1,783.90 | 1,731.00 | 1,750.85 | 1,749.93 | -1.04% | 16,100 |
| Jul 17, 2026 | 1,814.30 | 1,814.30 | 1,759.55 | 1,769.20 | 1,768.27 | -2.16% | 18,095 |
| Jul 16, 2026 | 1,825.45 | 1,842.00 | 1,791.35 | 1,808.25 | 1,807.30 | -0.79% | 18,582 |
| Jul 15, 2026 | 1,804.00 | 1,841.00 | 1,804.00 | 1,822.60 | 1,821.65 | 1.14% | 14,272 |
| Jul 14, 2026 | 1,813.20 | 1,825.00 | 1,788.00 | 1,802.05 | 1,801.11 | -1.68% | 36,128 |
| Jul 13, 2026 | 1,877.60 | 1,877.60 | 1,820.50 | 1,832.90 | 1,831.94 | -2.51% | 25,134 |
| Jul 10, 2026 | 1,817.40 | 1,894.80 | 1,813.05 | 1,880.10 | 1,879.11 | 3.74% | 34,794 |
| Jul 9, 2026 | 1,820.00 | 1,836.40 | 1,785.05 | 1,812.40 | 1,811.45 | -0.34% | 28,250 |
| Jul 8, 2026 | 1,854.70 | 1,901.65 | 1,801.00 | 1,818.55 | 1,817.60 | -2.35% | 41,722 |
| Jul 7, 2026 | 1,879.85 | 1,898.95 | 1,831.25 | 1,862.30 | 1,861.32 | 0.54% | 65,772 |
| Jul 6, 2026 | 1,759.85 | 1,871.00 | 1,758.80 | 1,852.25 | 1,851.28 | 5.94% | 205,418 |
| Jul 3, 2026 | 1,788.15 | 1,805.00 | 1,740.05 | 1,748.40 | 1,747.48 | -1.35% | 32,839 |
| Jul 2, 2026 | 1,774.55 | 1,815.00 | 1,762.00 | 1,772.30 | 1,771.37 | 0.59% | 38,443 |
| Jul 1, 2026 | 1,789.90 | 1,796.00 | 1,755.10 | 1,761.95 | 1,761.03 | -0.71% | 39,560 |
| Jun 30, 2026 | 1,744.10 | 1,789.00 | 1,721.35 | 1,774.55 | 1,773.62 | 1.82% | 54,615 |
| Jun 29, 2026 | 1,766.00 | 1,808.50 | 1,724.55 | 1,742.85 | 1,741.94 | -1.65% | 81,927 |
| Jun 25, 2026 | 1,850.00 | 1,861.05 | 1,766.00 | 1,772.10 | 1,771.17 | -3.70% | 54,442 |
| Jun 24, 2026 | 1,910.30 | 1,925.35 | 1,800.05 | 1,840.15 | 1,839.19 | -4.31% | 110,945 |
| Jun 23, 2026 | 1,962.60 | 1,990.00 | 1,910.00 | 1,923.10 | 1,922.09 | -2.01% | 110,985 |
| Jun 22, 2026 | 2,023.40 | 2,023.40 | 1,944.15 | 1,962.55 | 1,961.52 | -1.67% | 58,087 |
| Jun 19, 2026 | 1,930.05 | 2,012.00 | 1,925.00 | 1,995.80 | 1,994.75 | 3.41% | 237,351 |
| Jun 18, 2026 | 1,894.15 | 1,982.00 | 1,894.15 | 1,930.05 | 1,929.04 | 2.20% | 264,597 |
| Jun 17, 2026 | 1,865.30 | 1,896.85 | 1,834.20 | 1,888.50 | 1,887.51 | 1.82% | 235,798 |
| Jun 16, 2026 | 1,797.95 | 1,865.00 | 1,778.65 | 1,854.80 | 1,853.83 | 3.66% | 156,974 |
| Jun 15, 2026 | 1,833.60 | 1,844.00 | 1,767.00 | 1,789.25 | 1,788.31 | -0.27% | 134,188 |
| Jun 12, 2026 | 1,740.00 | 1,816.00 | 1,737.45 | 1,794.10 | 1,793.16 | 4.57% | 111,948 |