Zen Technologies Limited (NSE:ZENTEC)
India · Delayed Price · Currency is INR 1,533.20
+69.10 (4.72%)
Aug 1, 2025, 3:30 PM IST
Zen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,465.90 | 1,537.30 | 1,465.00 | 1,533.20 | 1,533.20 | 4.72% | 915,440 |
| Jul 31, 2025 | 1,449.60 | 1,525.80 | 1,449.60 | 1,464.10 | 1,464.10 | -4.05% | 2,228,698 |
| Jul 30, 2025 | 1,525.90 | 1,525.90 | 1,525.90 | 1,525.90 | 1,525.90 | -5.00% | 119,267 |
| Jul 29, 2025 | 1,606.20 | 1,606.20 | 1,606.20 | 1,606.20 | 1,606.20 | -5.00% | 64,039 |
| Jul 28, 2025 | 1,690.70 | 1,690.70 | 1,690.70 | 1,690.70 | 1,690.70 | -5.00% | 66,812 |
| Jul 25, 2025 | 1,866.50 | 1,866.50 | 1,773.20 | 1,779.60 | 1,779.60 | -4.66% | 333,100 |
| Jul 24, 2025 | 1,904.00 | 1,905.00 | 1,858.50 | 1,866.50 | 1,866.50 | -1.77% | 161,260 |
| Jul 23, 2025 | 1,904.10 | 1,907.90 | 1,870.30 | 1,900.10 | 1,900.10 | 0.09% | 167,042 |
| Jul 22, 2025 | 1,914.00 | 1,925.00 | 1,874.90 | 1,898.30 | 1,898.30 | -0.40% | 173,291 |
| Jul 21, 2025 | 1,865.10 | 1,909.90 | 1,838.00 | 1,905.90 | 1,905.90 | 1.37% | 247,071 |
| Jul 18, 2025 | 1,860.10 | 1,885.00 | 1,842.00 | 1,880.10 | 1,880.10 | 1.02% | 250,153 |
| Jul 17, 2025 | 1,833.10 | 1,869.80 | 1,830.80 | 1,861.10 | 1,861.10 | 1.49% | 240,736 |
| Jul 16, 2025 | 1,845.90 | 1,856.70 | 1,826.40 | 1,833.80 | 1,833.80 | -0.22% | 128,797 |
| Jul 15, 2025 | 1,828.70 | 1,855.00 | 1,820.40 | 1,837.80 | 1,837.80 | 0.71% | 159,822 |
| Jul 14, 2025 | 1,848.80 | 1,858.00 | 1,810.00 | 1,824.80 | 1,824.80 | -1.80% | 328,341 |
| Jul 11, 2025 | 1,890.00 | 1,898.60 | 1,830.20 | 1,858.20 | 1,858.20 | -1.98% | 515,989 |
| Jul 10, 2025 | 1,950.00 | 1,950.00 | 1,888.40 | 1,895.80 | 1,895.80 | -2.97% | 442,956 |
| Jul 9, 2025 | 1,957.50 | 1,985.00 | 1,949.20 | 1,953.80 | 1,953.80 | 0.01% | 314,395 |
| Jul 8, 2025 | 1,940.10 | 1,978.70 | 1,905.10 | 1,953.60 | 1,953.60 | 0.79% | 369,283 |
| Jul 7, 2025 | 1,939.10 | 1,955.00 | 1,892.00 | 1,938.30 | 1,938.30 | 0.29% | 301,815 |
| Jul 4, 2025 | 1,940.00 | 1,991.10 | 1,920.00 | 1,932.70 | 1,932.70 | 0.38% | 398,119 |
| Jul 3, 2025 | 1,957.90 | 1,962.00 | 1,922.00 | 1,925.40 | 1,925.40 | -1.39% | 241,989 |
| Jul 2, 2025 | 1,978.10 | 1,987.80 | 1,928.00 | 1,952.50 | 1,952.50 | -1.29% | 268,635 |
| Jul 1, 2025 | 1,992.20 | 2,026.30 | 1,965.10 | 1,978.00 | 1,978.00 | -0.17% | 362,923 |
| Jun 30, 2025 | 1,960.00 | 2,005.00 | 1,940.00 | 1,981.30 | 1,981.30 | 2.98% | 820,226 |
| Jun 27, 2025 | 1,901.90 | 1,942.00 | 1,892.40 | 1,923.90 | 1,923.90 | 1.37% | 576,638 |
| Jun 26, 2025 | 1,909.90 | 1,924.00 | 1,889.90 | 1,897.90 | 1,897.90 | 0.15% | 283,803 |
| Jun 25, 2025 | 1,945.90 | 1,949.00 | 1,880.00 | 1,895.00 | 1,895.00 | -2.12% | 590,166 |
| Jun 24, 2025 | 2,057.60 | 2,065.00 | 1,902.30 | 1,936.00 | 1,936.00 | -2.94% | 1,365,889 |
| Jun 23, 2025 | 1,906.10 | 1,994.60 | 1,886.00 | 1,994.60 | 1,994.60 | 5.00% | 1,459,563 |
| Jun 20, 2025 | 1,894.10 | 1,943.90 | 1,878.10 | 1,899.70 | 1,899.70 | 0.30% | 630,848 |
| Jun 19, 2025 | 1,937.60 | 1,953.90 | 1,878.00 | 1,894.10 | 1,894.10 | -2.25% | 444,809 |
| Jun 18, 2025 | 1,955.00 | 1,983.00 | 1,923.30 | 1,937.60 | 1,937.60 | -0.60% | 425,306 |
| Jun 17, 2025 | 1,974.90 | 1,998.90 | 1,933.10 | 1,949.20 | 1,949.20 | -1.21% | 561,104 |
| Jun 16, 2025 | 1,995.00 | 1,996.90 | 1,917.00 | 1,973.00 | 1,973.00 | -0.11% | 486,327 |
| Jun 13, 2025 | 1,830.00 | 1,999.20 | 1,826.80 | 1,975.10 | 1,975.10 | 3.73% | 1,339,012 |
| Jun 12, 2025 | 1,953.00 | 1,985.00 | 1,900.00 | 1,904.00 | 1,904.00 | -2.51% | 375,825 |
| Jun 11, 2025 | 2,041.70 | 2,048.40 | 1,930.10 | 1,953.10 | 1,953.10 | -3.86% | 880,269 |
| Jun 10, 2025 | 2,030.90 | 2,057.90 | 2,002.80 | 2,031.60 | 2,031.60 | 0.89% | 453,875 |
| Jun 9, 2025 | 2,035.00 | 2,105.00 | 2,000.00 | 2,013.70 | 2,013.70 | -3.35% | 663,906 |
| Jun 6, 2025 | 2,218.00 | 2,218.00 | 2,083.40 | 2,083.40 | 2,083.40 | -5.00% | 1,159,110 |
| Jun 5, 2025 | 2,268.00 | 2,268.00 | 2,182.00 | 2,193.00 | 2,193.00 | -1.64% | 593,893 |
| Jun 4, 2025 | 2,164.00 | 2,248.00 | 2,150.10 | 2,229.60 | 2,229.60 | 3.83% | 766,339 |
| Jun 3, 2025 | 2,138.00 | 2,180.00 | 2,121.00 | 2,147.40 | 2,147.40 | 1.40% | 471,465 |
| Jun 2, 2025 | 2,140.00 | 2,150.00 | 2,032.90 | 2,117.70 | 2,117.70 | -1.03% | 577,485 |
| May 30, 2025 | 2,190.00 | 2,218.00 | 2,114.20 | 2,139.80 | 2,139.80 | 1.21% | 933,328 |
| May 29, 2025 | 2,061.90 | 2,114.20 | 2,055.00 | 2,114.20 | 2,114.20 | 5.00% | 795,861 |
| May 28, 2025 | 1,934.50 | 2,013.60 | 1,903.30 | 2,013.60 | 2,013.60 | 5.00% | 939,739 |
| May 27, 2025 | 1,889.80 | 1,971.60 | 1,870.20 | 1,917.80 | 1,917.80 | 2.13% | 826,954 |
| May 26, 2025 | 1,899.00 | 1,920.80 | 1,874.20 | 1,877.80 | 1,877.80 | -0.75% | 325,549 |