Zen Technologies Limited (BOM:533339)
India · Delayed Price · Currency is INR 1,619.15
-46.95 (-2.82%)
At close: Jun 1, 2026
Zen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 1,470.00 | 1,471.00 | 1,439.00 | 1,449.60 | 1,449.60 | 1.82% | 28,349 |
| Apr 7, 2026 | 1,375.00 | 1,430.00 | 1,363.85 | 1,423.75 | 1,423.75 | 3.19% | 64,639 |
| Apr 6, 2026 | 1,350.00 | 1,385.00 | 1,346.00 | 1,379.75 | 1,379.75 | 0.89% | 33,389 |
| Apr 2, 2026 | 1,324.40 | 1,371.70 | 1,295.00 | 1,367.55 | 1,367.55 | 1.66% | 24,326 |
| Apr 1, 2026 | 1,348.65 | 1,385.45 | 1,291.50 | 1,345.20 | 1,345.20 | 5.27% | 28,814 |
| Mar 30, 2026 | 1,336.15 | 1,348.10 | 1,266.00 | 1,277.90 | 1,277.90 | -5.59% | 39,719 |
| Mar 27, 2026 | 1,394.15 | 1,394.15 | 1,341.50 | 1,353.60 | 1,353.60 | -2.92% | 39,424 |
| Mar 25, 2026 | 1,374.95 | 1,399.00 | 1,365.90 | 1,394.30 | 1,394.30 | 2.26% | 24,010 |
| Mar 24, 2026 | 1,382.00 | 1,393.65 | 1,356.25 | 1,363.55 | 1,363.55 | 0.54% | 18,177 |
| Mar 23, 2026 | 1,391.40 | 1,400.00 | 1,340.00 | 1,356.20 | 1,356.20 | -4.11% | 79,420 |
| Mar 20, 2026 | 1,429.25 | 1,443.70 | 1,399.00 | 1,414.30 | 1,414.30 | -0.10% | 18,272 |
| Mar 19, 2026 | 1,443.60 | 1,465.00 | 1,408.30 | 1,415.75 | 1,415.75 | -2.12% | 47,750 |
| Mar 18, 2026 | 1,432.60 | 1,450.30 | 1,420.55 | 1,446.45 | 1,446.45 | 1.59% | 23,234 |
| Mar 17, 2026 | 1,428.30 | 1,433.00 | 1,404.00 | 1,423.80 | 1,423.80 | 0.45% | 51,145 |
| Mar 16, 2026 | 1,360.35 | 1,430.00 | 1,329.25 | 1,417.40 | 1,417.40 | 3.73% | 82,014 |
| Mar 13, 2026 | 1,412.35 | 1,424.50 | 1,347.40 | 1,366.40 | 1,366.40 | -3.71% | 59,538 |