Zen Technologies Limited (NSE:ZENTEC)
India · Delayed Price · Currency is INR 1,409.90
+52.70 (3.88%)
Nov 3, 2025, 1:30 PM IST
Zen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,385.00 | 1,386.00 | 1,353.00 | 1,357.20 | 1,357.20 | -1.43% | 246,400 |
| 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% | 371,881 |
| 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% | 336,130 |
| 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 |
| Sep 23, 2025 | 1,644.00 | 1,644.00 | 1,590.00 | 1,603.50 | 1,603.50 | -0.12% | 294,825 |
| Sep 22, 2025 | 1,599.00 | 1,636.90 | 1,595.00 | 1,605.40 | 1,605.40 | 0.07% | 424,257 |
| Sep 19, 2025 | 1,640.00 | 1,657.00 | 1,572.90 | 1,604.20 | 1,604.20 | -1.05% | 959,764 |
| Sep 18, 2025 | 1,557.90 | 1,621.30 | 1,555.00 | 1,621.30 | 1,621.30 | 5.00% | 2,010,633 |
| Sep 17, 2025 | 1,479.90 | 1,544.10 | 1,471.60 | 1,544.10 | 1,544.10 | 5.00% | 1,275,534 |
| Sep 16, 2025 | 1,494.00 | 1,498.50 | 1,467.00 | 1,470.60 | 1,470.60 | -1.86% | 304,362 |
| Sep 15, 2025 | 1,491.90 | 1,525.00 | 1,481.50 | 1,498.50 | 1,498.50 | 1.15% | 482,704 |
| Sep 12, 2025 | 1,468.50 | 1,497.60 | 1,453.40 | 1,481.50 | 1,481.50 | 1.56% | 622,255 |
| Sep 11, 2025 | 1,519.90 | 1,525.00 | 1,452.00 | 1,458.80 | 1,458.80 | -2.91% | 471,662 |
| Sep 10, 2025 | 1,454.00 | 1,509.70 | 1,440.20 | 1,502.60 | 1,502.60 | 4.50% | 398,511 |
| Sep 9, 2025 | 1,458.60 | 1,467.70 | 1,429.10 | 1,437.90 | 1,437.90 | -1.41% | 249,456 |
| Sep 8, 2025 | 1,479.20 | 1,486.40 | 1,452.30 | 1,458.50 | 1,458.50 | -1.40% | 179,941 |
| Sep 5, 2025 | 1,480.00 | 1,490.00 | 1,466.10 | 1,479.20 | 1,479.20 | 0.25% | 215,338 |
| Sep 4, 2025 | 1,488.50 | 1,499.60 | 1,471.00 | 1,475.50 | 1,475.50 | -0.47% | 323,733 |
| Sep 3, 2025 | 1,509.50 | 1,509.50 | 1,478.50 | 1,482.50 | 1,482.50 | -1.36% | 308,357 |
| Sep 2, 2025 | 1,512.50 | 1,536.80 | 1,479.20 | 1,502.90 | 1,502.90 | -0.14% | 491,569 |
| Sep 1, 2025 | 1,471.50 | 1,517.70 | 1,462.00 | 1,505.00 | 1,505.00 | 3.11% | 519,461 |
| Aug 29, 2025 | 1,459.70 | 1,478.10 | 1,433.90 | 1,459.60 | 1,459.60 | -0.01% | 276,086 |
| Aug 28, 2025 | 1,499.80 | 1,507.50 | 1,445.10 | 1,459.70 | 1,459.70 | -2.95% | 303,715 |
| Aug 26, 2025 | 1,538.10 | 1,538.10 | 1,470.00 | 1,504.10 | 1,504.10 | -2.31% | 579,088 |
| Aug 25, 2025 | 1,489.70 | 1,550.00 | 1,485.00 | 1,539.60 | 1,539.60 | 3.15% | 802,144 |
| Aug 22, 2025 | 1,420.00 | 1,492.60 | 1,414.10 | 1,492.60 | 1,492.60 | 4.99% | 775,478 |
| Aug 21, 2025 | 1,427.20 | 1,449.80 | 1,419.20 | 1,421.60 | 1,421.60 | 0.11% | 240,281 |
| Aug 20, 2025 | 1,428.30 | 1,444.00 | 1,415.60 | 1,420.10 | 1,420.10 | -0.11% | 215,503 |