Zen Technologies Limited (BOM:533339)
India · Delayed Price · Currency is INR 1,962.55
-33.25 (-1.67%)
At close: Jun 22, 2026
Zen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 2,023.40 | 2,023.40 | 1,944.15 | 1,962.55 | 1,962.55 | -1.67% | 58,087 |
| Jun 19, 2026 | 1,930.05 | 2,012.00 | 1,925.00 | 1,995.80 | 1,995.80 | 3.41% | 237,351 |
| Jun 18, 2026 | 1,894.15 | 1,982.00 | 1,894.15 | 1,930.05 | 1,930.05 | 2.20% | 264,597 |
| Jun 17, 2026 | 1,865.30 | 1,896.85 | 1,834.20 | 1,888.50 | 1,888.50 | 1.82% | 235,798 |
| Jun 16, 2026 | 1,797.95 | 1,865.00 | 1,778.65 | 1,854.80 | 1,854.80 | 3.66% | 156,974 |
| Jun 15, 2026 | 1,833.60 | 1,844.00 | 1,767.00 | 1,789.25 | 1,789.25 | -0.27% | 134,188 |
| Jun 12, 2026 | 1,740.00 | 1,816.00 | 1,737.45 | 1,794.10 | 1,794.10 | 4.57% | 111,948 |
| Jun 11, 2026 | 1,757.05 | 1,789.15 | 1,705.95 | 1,715.70 | 1,715.70 | -2.57% | 38,138 |
| Jun 10, 2026 | 1,796.80 | 1,807.00 | 1,755.00 | 1,760.90 | 1,760.90 | -1.16% | 39,559 |
| Jun 9, 2026 | 1,746.05 | 1,815.00 | 1,746.05 | 1,781.65 | 1,781.65 | 1.68% | 68,174 |
| Jun 8, 2026 | 1,790.00 | 1,839.00 | 1,736.50 | 1,752.25 | 1,752.25 | -3.51% | 152,578 |
| Jun 5, 2026 | 1,828.90 | 1,866.75 | 1,796.90 | 1,815.90 | 1,815.90 | 0.34% | 160,920 |
| Jun 4, 2026 | 1,695.80 | 1,886.10 | 1,695.80 | 1,809.80 | 1,809.80 | 7.26% | 368,037 |
| Jun 3, 2026 | 1,680.15 | 1,710.00 | 1,670.00 | 1,687.35 | 1,687.35 | 0.90% | 44,800 |
| Jun 2, 2026 | 1,602.95 | 1,678.00 | 1,593.30 | 1,672.30 | 1,672.30 | 3.28% | 62,228 |
| Jun 1, 2026 | 1,667.55 | 1,676.90 | 1,606.95 | 1,619.15 | 1,619.15 | -2.82% | 67,341 |
| May 29, 2026 | 1,703.30 | 1,711.80 | 1,650.45 | 1,666.10 | 1,666.10 | -1.70% | 39,129 |
| May 27, 2026 | 1,606.20 | 1,720.10 | 1,603.75 | 1,694.85 | 1,694.85 | 5.73% | 204,459 |
| May 26, 2026 | 1,600.35 | 1,635.00 | 1,600.35 | 1,602.95 | 1,602.95 | -0.34% | 47,263 |
| May 25, 2026 | 1,610.45 | 1,623.95 | 1,593.50 | 1,608.40 | 1,608.40 | 0.94% | 45,048 |
| May 22, 2026 | 1,626.55 | 1,626.55 | 1,580.55 | 1,593.45 | 1,593.45 | -0.69% | 34,156 |
| May 21, 2026 | 1,605.45 | 1,639.50 | 1,588.20 | 1,604.60 | 1,604.60 | -0.04% | 60,376 |
| May 20, 2026 | 1,575.00 | 1,613.10 | 1,552.20 | 1,605.20 | 1,605.20 | 2.64% | 25,709 |
| May 19, 2026 | 1,569.60 | 1,581.00 | 1,546.75 | 1,563.90 | 1,563.90 | 0.64% | 14,940 |
| May 18, 2026 | 1,537.55 | 1,578.85 | 1,477.45 | 1,553.90 | 1,553.90 | 0.01% | 34,918 |
| May 15, 2026 | 1,560.00 | 1,585.10 | 1,537.15 | 1,553.70 | 1,553.70 | -0.38% | 55,344 |
| May 14, 2026 | 1,597.80 | 1,598.60 | 1,543.50 | 1,559.60 | 1,559.60 | -1.52% | 28,184 |
| May 13, 2026 | 1,580.00 | 1,607.70 | 1,568.10 | 1,583.60 | 1,583.60 | -0.16% | 24,836 |
| May 12, 2026 | 1,636.80 | 1,657.30 | 1,548.30 | 1,586.10 | 1,586.10 | -3.57% | 122,484 |
| May 11, 2026 | 1,630.95 | 1,675.00 | 1,564.65 | 1,644.80 | 1,644.80 | 1.22% | 47,704 |
| May 8, 2026 | 1,621.00 | 1,672.00 | 1,605.70 | 1,624.95 | 1,624.95 | 0.22% | 73,908 |
| May 7, 2026 | 1,589.65 | 1,655.10 | 1,576.95 | 1,621.40 | 1,621.40 | 3.47% | 85,711 |
| May 6, 2026 | 1,560.00 | 1,583.60 | 1,546.55 | 1,567.00 | 1,567.00 | 2.81% | 106,387 |
| May 5, 2026 | 1,508.25 | 1,543.00 | 1,492.00 | 1,524.15 | 1,524.15 | -0.12% | 70,065 |
| May 4, 2026 | 1,438.35 | 1,537.15 | 1,438.35 | 1,526.05 | 1,526.05 | -8.69% | 387,789 |
| Apr 30, 2026 | 1,694.25 | 1,694.25 | 1,625.45 | 1,671.25 | 1,671.25 | -0.72% | 42,984 |
| Apr 29, 2026 | 1,689.50 | 1,724.40 | 1,671.50 | 1,683.35 | 1,683.35 | -0.28% | 60,359 |
| Apr 28, 2026 | 1,729.85 | 1,733.80 | 1,681.50 | 1,688.15 | 1,688.15 | -1.82% | 31,119 |
| Apr 27, 2026 | 1,665.65 | 1,735.70 | 1,665.65 | 1,719.50 | 1,719.50 | 2.55% | 85,851 |
| Apr 24, 2026 | 1,734.95 | 1,752.20 | 1,648.00 | 1,676.70 | 1,676.70 | -2.55% | 51,520 |
| Apr 23, 2026 | 1,769.45 | 1,775.00 | 1,707.65 | 1,720.65 | 1,720.65 | -2.33% | 44,689 |
| Apr 22, 2026 | 1,774.00 | 1,789.70 | 1,747.85 | 1,761.65 | 1,761.65 | 1.15% | 57,574 |
| Apr 21, 2026 | 1,661.25 | 1,823.70 | 1,649.90 | 1,741.55 | 1,741.55 | 6.07% | 302,750 |
| Apr 20, 2026 | 1,645.85 | 1,689.65 | 1,614.00 | 1,641.85 | 1,641.85 | 1.70% | 138,501 |
| Apr 17, 2026 | 1,520.95 | 1,641.00 | 1,518.55 | 1,614.35 | 1,614.35 | 5.81% | 140,153 |
| Apr 16, 2026 | 1,537.85 | 1,537.85 | 1,503.20 | 1,525.75 | 1,525.75 | 0.52% | 46,259 |
| Apr 15, 2026 | 1,559.85 | 1,560.50 | 1,509.55 | 1,517.90 | 1,517.90 | -0.38% | 26,471 |
| Apr 13, 2026 | 1,508.75 | 1,530.00 | 1,483.80 | 1,523.70 | 1,523.70 | -1.10% | 48,237 |
| Apr 10, 2026 | 1,545.00 | 1,572.25 | 1,535.00 | 1,540.65 | 1,540.65 | 0.44% | 85,313 |
| Apr 9, 2026 | 1,451.15 | 1,582.00 | 1,440.05 | 1,533.95 | 1,533.95 | 5.82% | 126,634 |