Zen Technologies Limited (NSE:ZENTEC)
India · Delayed Price · Currency is INR 1,492.60
+71.00 (4.99%)
Aug 22, 2025, 3:29 PM IST
Zen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1,427.20 | 1,449.80 | 1,419.20 | 1,421.60 | 1,421.60 | 0.11% | 240,047 |
| Aug 20, 2025 | 1,428.30 | 1,444.00 | 1,415.60 | 1,420.10 | 1,420.10 | -0.11% | 215,503 |
| Aug 19, 2025 | 1,440.20 | 1,445.00 | 1,409.80 | 1,421.60 | 1,421.60 | -0.54% | 209,652 |
| Aug 18, 2025 | 1,427.80 | 1,476.90 | 1,425.00 | 1,429.30 | 1,429.30 | 1.61% | 487,819 |
| Aug 14, 2025 | 1,428.90 | 1,428.90 | 1,402.00 | 1,406.60 | 1,406.60 | -1.05% | 130,572 |
| Aug 13, 2025 | 1,405.00 | 1,432.00 | 1,402.40 | 1,421.50 | 1,419.50 | 1.36% | 213,955 |
| Aug 12, 2025 | 1,437.30 | 1,440.60 | 1,400.00 | 1,402.40 | 1,400.43 | -1.98% | 224,841 |
| Aug 11, 2025 | 1,409.90 | 1,473.90 | 1,361.00 | 1,430.70 | 1,428.69 | 1.85% | 483,946 |
| Aug 8, 2025 | 1,434.00 | 1,446.00 | 1,402.10 | 1,404.70 | 1,402.72 | -2.09% | 257,316 |
| Aug 7, 2025 | 1,410.00 | 1,460.00 | 1,400.00 | 1,434.70 | 1,432.68 | 0.48% | 262,856 |
| Aug 6, 2025 | 1,484.90 | 1,497.00 | 1,424.00 | 1,427.90 | 1,425.89 | -3.15% | 391,620 |
| Aug 5, 2025 | 1,509.00 | 1,522.20 | 1,465.50 | 1,474.40 | 1,472.33 | -1.49% | 289,529 |
| Aug 4, 2025 | 1,548.00 | 1,561.20 | 1,484.90 | 1,496.70 | 1,494.59 | -2.38% | 424,993 |
| Aug 1, 2025 | 1,465.90 | 1,537.30 | 1,465.00 | 1,533.20 | 1,531.04 | 4.72% | 915,554 |
| Jul 31, 2025 | 1,449.60 | 1,525.80 | 1,449.60 | 1,464.10 | 1,462.04 | -4.05% | 2,228,698 |
| Jul 30, 2025 | 1,525.90 | 1,525.90 | 1,525.90 | 1,525.90 | 1,523.75 | -5.00% | 119,267 |
| Jul 29, 2025 | 1,606.20 | 1,606.20 | 1,606.20 | 1,606.20 | 1,603.94 | -5.00% | 64,039 |
| Jul 28, 2025 | 1,690.70 | 1,690.70 | 1,690.70 | 1,690.70 | 1,688.32 | -5.00% | 66,812 |
| Jul 25, 2025 | 1,866.50 | 1,866.50 | 1,773.20 | 1,779.60 | 1,777.10 | -4.66% | 333,100 |
| Jul 24, 2025 | 1,904.00 | 1,905.00 | 1,858.50 | 1,866.50 | 1,863.87 | -1.77% | 161,260 |
| Jul 23, 2025 | 1,904.10 | 1,907.90 | 1,870.30 | 1,900.10 | 1,897.43 | 0.09% | 167,042 |
| Jul 22, 2025 | 1,914.00 | 1,925.00 | 1,874.90 | 1,898.30 | 1,895.63 | -0.40% | 173,291 |
| Jul 21, 2025 | 1,865.10 | 1,909.90 | 1,838.00 | 1,905.90 | 1,903.22 | 1.37% | 247,071 |
| Jul 18, 2025 | 1,860.10 | 1,885.00 | 1,842.00 | 1,880.10 | 1,877.45 | 1.02% | 250,153 |
| Jul 17, 2025 | 1,833.10 | 1,869.80 | 1,830.80 | 1,861.10 | 1,858.48 | 1.49% | 240,736 |
| Jul 16, 2025 | 1,845.90 | 1,856.70 | 1,826.40 | 1,833.80 | 1,831.22 | -0.22% | 128,797 |
| Jul 15, 2025 | 1,828.70 | 1,855.00 | 1,820.40 | 1,837.80 | 1,835.21 | 0.71% | 159,822 |
| Jul 14, 2025 | 1,848.80 | 1,858.00 | 1,810.00 | 1,824.80 | 1,822.23 | -1.80% | 328,341 |
| Jul 11, 2025 | 1,890.00 | 1,898.60 | 1,830.20 | 1,858.20 | 1,855.59 | -1.98% | 515,989 |
| Jul 10, 2025 | 1,950.00 | 1,950.00 | 1,888.40 | 1,895.80 | 1,893.13 | -2.97% | 442,956 |
| Jul 9, 2025 | 1,957.50 | 1,985.00 | 1,949.20 | 1,953.80 | 1,951.05 | 0.01% | 314,395 |
| Jul 8, 2025 | 1,940.10 | 1,978.70 | 1,905.10 | 1,953.60 | 1,950.85 | 0.79% | 369,283 |
| Jul 7, 2025 | 1,939.10 | 1,955.00 | 1,892.00 | 1,938.30 | 1,935.57 | 0.29% | 301,815 |
| Jul 4, 2025 | 1,940.00 | 1,991.10 | 1,920.00 | 1,932.70 | 1,929.98 | 0.38% | 398,119 |
| Jul 3, 2025 | 1,957.90 | 1,962.00 | 1,922.00 | 1,925.40 | 1,922.69 | -1.39% | 241,989 |
| Jul 2, 2025 | 1,978.10 | 1,987.80 | 1,928.00 | 1,952.50 | 1,949.75 | -1.29% | 268,635 |
| Jul 1, 2025 | 1,992.20 | 2,026.30 | 1,965.10 | 1,978.00 | 1,975.22 | -0.17% | 362,923 |
| Jun 30, 2025 | 1,960.00 | 2,005.00 | 1,940.00 | 1,981.30 | 1,978.51 | 2.98% | 820,226 |
| Jun 27, 2025 | 1,901.90 | 1,942.00 | 1,892.40 | 1,923.90 | 1,921.19 | 1.37% | 576,638 |
| Jun 26, 2025 | 1,909.90 | 1,924.00 | 1,889.90 | 1,897.90 | 1,895.23 | 0.15% | 283,803 |
| Jun 25, 2025 | 1,945.90 | 1,949.00 | 1,880.00 | 1,895.00 | 1,892.33 | -2.12% | 590,166 |
| Jun 24, 2025 | 2,057.60 | 2,065.00 | 1,902.30 | 1,936.00 | 1,933.28 | -2.94% | 1,365,889 |
| Jun 23, 2025 | 1,906.10 | 1,994.60 | 1,886.00 | 1,994.60 | 1,991.79 | 5.00% | 1,459,563 |
| Jun 20, 2025 | 1,894.10 | 1,943.90 | 1,878.10 | 1,899.70 | 1,897.03 | 0.30% | 630,848 |
| Jun 19, 2025 | 1,937.60 | 1,953.90 | 1,878.00 | 1,894.10 | 1,891.44 | -2.25% | 444,809 |
| Jun 18, 2025 | 1,955.00 | 1,983.00 | 1,923.30 | 1,937.60 | 1,934.87 | -0.60% | 425,306 |
| Jun 17, 2025 | 1,974.90 | 1,998.90 | 1,933.10 | 1,949.20 | 1,946.46 | -1.21% | 561,104 |
| Jun 16, 2025 | 1,995.00 | 1,996.90 | 1,917.00 | 1,973.00 | 1,970.22 | -0.11% | 486,327 |
| Jun 13, 2025 | 1,830.00 | 1,999.20 | 1,826.80 | 1,975.10 | 1,972.32 | 3.73% | 1,339,012 |
| Jun 12, 2025 | 1,953.00 | 1,985.00 | 1,900.00 | 1,904.00 | 1,901.32 | -2.51% | 375,825 |