Zen Technologies Limited (NSE:ZENTEC)
India · Delayed Price · Currency is INR 1,388.70
+14.00 (1.02%)
At close: Dec 5, 2025
Zen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,393.90 | 1,425.00 | 1,376.50 | 1,388.70 | 1,388.70 | 1.02% | 1,309,629 |
| Dec 4, 2025 | 1,382.00 | 1,389.00 | 1,372.10 | 1,374.70 | 1,374.70 | -0.39% | 156,649 |
| Dec 3, 2025 | 1,393.40 | 1,400.00 | 1,370.00 | 1,380.10 | 1,380.10 | -0.87% | 182,082 |
| Dec 2, 2025 | 1,395.70 | 1,409.60 | 1,376.00 | 1,392.20 | 1,392.20 | -0.24% | 249,422 |
| Dec 1, 2025 | 1,410.20 | 1,421.90 | 1,390.00 | 1,395.60 | 1,395.60 | -0.79% | 216,648 |
| Nov 28, 2025 | 1,402.00 | 1,419.10 | 1,396.60 | 1,406.70 | 1,406.70 | -0.08% | 162,216 |
| Nov 27, 2025 | 1,406.90 | 1,437.00 | 1,401.10 | 1,407.80 | 1,407.80 | 0.07% | 339,612 |
| Nov 26, 2025 | 1,407.00 | 1,444.70 | 1,401.10 | 1,406.80 | 1,406.80 | 0.67% | 468,904 |
| Nov 25, 2025 | 1,382.00 | 1,404.00 | 1,377.50 | 1,397.40 | 1,397.40 | 1.06% | 335,286 |
| Nov 24, 2025 | 1,396.00 | 1,409.90 | 1,373.60 | 1,382.80 | 1,382.80 | -2.11% | 315,231 |
| Nov 21, 2025 | 1,435.00 | 1,435.40 | 1,401.20 | 1,412.60 | 1,412.60 | -2.30% | 403,414 |
| Nov 20, 2025 | 1,439.00 | 1,466.80 | 1,416.30 | 1,445.80 | 1,445.80 | 3.15% | 1,420,724 |
| Nov 19, 2025 | 1,398.70 | 1,420.00 | 1,380.00 | 1,401.70 | 1,401.70 | 0.16% | 195,259 |
| Nov 18, 2025 | 1,449.40 | 1,450.40 | 1,395.30 | 1,399.40 | 1,399.40 | -3.45% | 340,410 |
| Nov 17, 2025 | 1,444.60 | 1,479.40 | 1,439.00 | 1,449.40 | 1,449.40 | 1.05% | 707,608 |
| Nov 14, 2025 | 1,368.00 | 1,472.90 | 1,368.00 | 1,434.40 | 1,434.40 | 4.88% | 1,668,535 |
| Nov 13, 2025 | 1,388.00 | 1,456.00 | 1,350.00 | 1,367.60 | 1,367.60 | -1.63% | 697,904 |
| Nov 12, 2025 | 1,387.80 | 1,405.90 | 1,381.70 | 1,390.30 | 1,390.30 | 0.42% | 187,266 |
| Nov 11, 2025 | 1,373.40 | 1,404.00 | 1,360.00 | 1,384.50 | 1,384.50 | 1.70% | 356,580 |
| Nov 10, 2025 | 1,358.80 | 1,378.70 | 1,350.00 | 1,361.30 | 1,361.30 | 0.18% | 201,336 |
| Nov 7, 2025 | 1,374.00 | 1,376.90 | 1,337.70 | 1,358.80 | 1,358.80 | -1.34% | 281,956 |
| Nov 6, 2025 | 1,404.00 | 1,407.00 | 1,365.00 | 1,377.20 | 1,377.20 | -2.12% | 289,119 |
| Nov 4, 2025 | 1,420.00 | 1,430.00 | 1,400.10 | 1,407.00 | 1,407.00 | -0.45% | 305,943 |
| Nov 3, 2025 | 1,425.00 | 1,446.10 | 1,393.40 | 1,413.30 | 1,413.30 | 4.13% | 1,322,819 |
| Oct 31, 2025 | 1,385.00 | 1,386.00 | 1,353.00 | 1,357.20 | 1,357.20 | -1.43% | 246,798 |
| Oct 30, 2025 | 1,361.80 | 1,386.90 | 1,353.70 | 1,376.90 | 1,376.90 | 1.09% | 286,408 |
| Oct 29, 2025 | 1,340.90 | 1,374.40 | 1,330.20 | 1,362.10 | 1,362.10 | 1.59% | 313,048 |
| Oct 28, 2025 | 1,344.90 | 1,359.00 | 1,331.00 | 1,340.80 | 1,340.80 | 0.07% | 371,797 |
| Oct 27, 2025 | 1,342.00 | 1,360.00 | 1,305.00 | 1,339.80 | 1,339.80 | -4.06% | 1,212,788 |
| Oct 24, 2025 | 1,392.90 | 1,414.50 | 1,378.90 | 1,396.50 | 1,396.50 | 0.73% | 312,928 |
| Oct 23, 2025 | 1,408.00 | 1,419.90 | 1,378.00 | 1,386.40 | 1,386.40 | -0.99% | 253,899 |
| Oct 21, 2025 | 1,393.00 | 1,406.00 | 1,385.00 | 1,400.20 | 1,400.20 | 1.97% | 130,721 |
| Oct 20, 2025 | 1,380.00 | 1,383.70 | 1,363.00 | 1,373.10 | 1,373.10 | -0.25% | 138,950 |
| Oct 17, 2025 | 1,355.70 | 1,392.00 | 1,347.00 | 1,376.60 | 1,376.60 | 1.99% | 447,973 |
| Oct 16, 2025 | 1,370.00 | 1,376.00 | 1,346.20 | 1,349.70 | 1,349.70 | -1.29% | 318,206 |
| Oct 15, 2025 | 1,371.00 | 1,378.00 | 1,363.00 | 1,367.40 | 1,367.40 | 0.35% | 277,164 |
| Oct 14, 2025 | 1,399.00 | 1,403.50 | 1,356.80 | 1,362.60 | 1,362.60 | -2.23% | 444,128 |
| Oct 13, 2025 | 1,431.90 | 1,431.90 | 1,386.00 | 1,393.70 | 1,393.70 | -1.78% | 431,406 |
| Oct 10, 2025 | 1,425.80 | 1,435.00 | 1,397.00 | 1,419.00 | 1,419.00 | 0.33% | 465,817 |
| Oct 9, 2025 | 1,432.90 | 1,436.20 | 1,396.00 | 1,414.30 | 1,414.30 | -0.65% | 335,490 |
| Oct 8, 2025 | 1,437.90 | 1,452.80 | 1,421.10 | 1,423.60 | 1,423.60 | -0.90% | 275,405 |
| Oct 7, 2025 | 1,464.70 | 1,464.70 | 1,432.00 | 1,436.60 | 1,436.60 | -1.31% | 239,563 |
| Oct 6, 2025 | 1,499.80 | 1,501.00 | 1,445.40 | 1,455.60 | 1,455.60 | -2.14% | 338,367 |
| Oct 3, 2025 | 1,474.10 | 1,497.20 | 1,464.00 | 1,487.50 | 1,487.50 | 1.40% | 263,680 |
| Oct 1, 2025 | 1,441.00 | 1,488.90 | 1,430.70 | 1,467.00 | 1,467.00 | 2.39% | 377,178 |
| Sep 30, 2025 | 1,440.00 | 1,455.00 | 1,410.00 | 1,432.80 | 1,432.80 | 0.45% | 336,126 |
| Sep 29, 2025 | 1,505.50 | 1,513.20 | 1,425.80 | 1,426.40 | 1,426.40 | -4.96% | 473,396 |
| Sep 26, 2025 | 1,521.00 | 1,525.00 | 1,469.20 | 1,500.80 | 1,500.80 | -1.28% | 345,836 |
| Sep 25, 2025 | 1,543.20 | 1,568.00 | 1,514.40 | 1,520.30 | 1,520.30 | -0.84% | 265,974 |
| Sep 24, 2025 | 1,609.70 | 1,617.00 | 1,523.40 | 1,533.20 | 1,533.20 | -4.38% | 389,609 |