Zen Technologies Limited (BOM:533339)
India · Delayed Price · Currency is INR 1,626.60
+10.30 (0.64%)
At close: Jul 31, 2026
Zen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,616.00 | 1,668.00 | 1,610.40 | 1,626.60 | 1,626.60 | 0.64% | 39,505 |
| Jul 30, 2026 | 1,659.15 | 1,659.15 | 1,602.60 | 1,616.30 | 1,616.30 | -1.80% | 19,908 |
| Jul 29, 2026 | 1,649.85 | 1,663.00 | 1,638.35 | 1,645.90 | 1,645.90 | 0.34% | 16,896 |
| Jul 28, 2026 | 1,687.00 | 1,689.00 | 1,625.55 | 1,640.25 | 1,640.25 | -2.92% | 114,333 |
| Jul 27, 2026 | 1,585.55 | 1,717.00 | 1,585.55 | 1,689.50 | 1,689.50 | -4.52% | 207,878 |
| Jul 24, 2026 | 1,781.15 | 1,793.55 | 1,750.95 | 1,769.50 | 1,769.50 | -1.77% | 37,711 |
| Jul 23, 2026 | 1,801.15 | 1,816.05 | 1,772.00 | 1,801.35 | 1,801.35 | -0.80% | 42,447 |
| Jul 22, 2026 | 1,821.60 | 1,841.75 | 1,795.75 | 1,815.90 | 1,815.90 | -0.21% | 40,101 |
| Jul 21, 2026 | 1,740.55 | 1,829.85 | 1,740.55 | 1,819.70 | 1,819.70 | 3.93% | 58,874 |
| Jul 20, 2026 | 1,768.30 | 1,783.90 | 1,731.00 | 1,750.85 | 1,750.85 | -1.04% | 16,100 |
| Jul 17, 2026 | 1,814.30 | 1,814.30 | 1,759.55 | 1,769.20 | 1,769.20 | -2.16% | 18,095 |
| Jul 16, 2026 | 1,825.45 | 1,842.00 | 1,791.35 | 1,808.25 | 1,808.25 | -0.79% | 18,582 |
| Jul 15, 2026 | 1,804.00 | 1,841.00 | 1,804.00 | 1,822.60 | 1,822.60 | 1.14% | 14,272 |
| Jul 14, 2026 | 1,813.20 | 1,825.00 | 1,788.00 | 1,802.05 | 1,802.05 | -1.68% | 36,128 |
| Jul 13, 2026 | 1,877.60 | 1,877.60 | 1,820.50 | 1,832.90 | 1,832.90 | -2.51% | 25,134 |
| Jul 10, 2026 | 1,817.40 | 1,894.80 | 1,813.05 | 1,880.10 | 1,880.10 | 3.74% | 34,794 |
| Jul 9, 2026 | 1,820.00 | 1,836.40 | 1,785.05 | 1,812.40 | 1,812.40 | -0.34% | 28,250 |
| Jul 8, 2026 | 1,854.70 | 1,901.65 | 1,801.00 | 1,818.55 | 1,818.55 | -2.35% | 41,722 |
| Jul 7, 2026 | 1,879.85 | 1,898.95 | 1,831.25 | 1,862.30 | 1,862.30 | 0.54% | 65,772 |
| Jul 6, 2026 | 1,759.85 | 1,871.00 | 1,758.80 | 1,852.25 | 1,852.25 | 5.94% | 205,418 |
| Jul 3, 2026 | 1,788.15 | 1,805.00 | 1,740.05 | 1,748.40 | 1,748.40 | -1.35% | 32,815 |
| Jul 2, 2026 | 1,774.55 | 1,815.00 | 1,762.00 | 1,772.30 | 1,772.30 | 0.59% | 38,442 |
| Jul 1, 2026 | 1,789.90 | 1,796.00 | 1,755.10 | 1,761.95 | 1,761.95 | -0.71% | 39,560 |
| Jun 30, 2026 | 1,744.10 | 1,789.00 | 1,721.35 | 1,774.55 | 1,774.55 | 1.82% | 54,615 |
| Jun 29, 2026 | 1,766.00 | 1,808.50 | 1,724.55 | 1,742.85 | 1,742.85 | -1.65% | 81,927 |
| Jun 25, 2026 | 1,850.00 | 1,861.05 | 1,766.00 | 1,772.10 | 1,772.10 | -3.70% | 54,442 |
| Jun 24, 2026 | 1,910.30 | 1,925.35 | 1,800.05 | 1,840.15 | 1,840.15 | -4.31% | 110,945 |
| Jun 23, 2026 | 1,962.60 | 1,990.00 | 1,910.00 | 1,923.10 | 1,923.10 | -2.01% | 110,985 |
| 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 |