Zen Technologies Limited (NSE:ZENTEC)
India · Delayed Price · Currency is INR 1,345.40
-14.50 (-1.07%)
Mar 2, 2026, 3:30 PM IST
Zen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1,296.80 | 1,409.60 | 1,296.80 | 1,345.40 | 1,345.40 | -1.07% | 999,557 |
| Feb 27, 2026 | 1,356.00 | 1,369.80 | 1,340.00 | 1,359.90 | 1,359.90 | 0.18% | 249,950 |
| Feb 26, 2026 | 1,339.00 | 1,366.60 | 1,337.00 | 1,357.40 | 1,357.40 | 1.27% | 302,469 |
| Feb 25, 2026 | 1,325.00 | 1,344.00 | 1,315.90 | 1,340.40 | 1,340.40 | 1.16% | 276,290 |
| Feb 24, 2026 | 1,314.00 | 1,328.90 | 1,305.70 | 1,325.00 | 1,325.00 | 0.10% | 268,450 |
| Feb 23, 2026 | 1,332.80 | 1,333.40 | 1,304.00 | 1,323.70 | 1,323.70 | 0.11% | 326,937 |
| Feb 20, 2026 | 1,330.00 | 1,369.00 | 1,315.00 | 1,322.20 | 1,322.20 | -0.37% | 348,448 |
| Feb 19, 2026 | 1,333.40 | 1,347.00 | 1,316.70 | 1,327.10 | 1,327.10 | -0.47% | 223,314 |
| Feb 18, 2026 | 1,335.00 | 1,346.00 | 1,326.10 | 1,333.40 | 1,333.40 | -0.16% | 165,933 |
| Feb 17, 2026 | 1,330.20 | 1,358.50 | 1,322.60 | 1,335.60 | 1,335.60 | 0.39% | 236,660 |
| Feb 16, 2026 | 1,306.00 | 1,338.50 | 1,288.80 | 1,330.40 | 1,330.40 | 1.22% | 299,422 |
| Feb 13, 2026 | 1,340.00 | 1,340.00 | 1,302.90 | 1,314.30 | 1,314.30 | -2.43% | 392,007 |
| Feb 12, 2026 | 1,339.00 | 1,365.00 | 1,319.20 | 1,347.00 | 1,347.00 | 0.30% | 321,891 |
| Feb 11, 2026 | 1,332.00 | 1,349.00 | 1,317.00 | 1,343.00 | 1,343.00 | 0.88% | 324,191 |
| Feb 10, 2026 | 1,349.00 | 1,351.60 | 1,319.10 | 1,331.30 | 1,331.30 | -0.62% | 356,588 |
| Feb 9, 2026 | 1,326.90 | 1,344.90 | 1,325.00 | 1,339.60 | 1,339.60 | 1.02% | 319,860 |
| Feb 6, 2026 | 1,329.90 | 1,335.90 | 1,312.00 | 1,326.10 | 1,326.10 | -0.46% | 204,084 |
| Feb 5, 2026 | 1,345.10 | 1,349.00 | 1,309.10 | 1,332.20 | 1,332.20 | -0.95% | 337,991 |
| Feb 4, 2026 | 1,347.60 | 1,359.20 | 1,322.50 | 1,345.00 | 1,345.00 | -0.30% | 378,569 |
| Feb 3, 2026 | 1,410.00 | 1,419.50 | 1,334.70 | 1,349.00 | 1,349.00 | 0.26% | 472,114 |
| Feb 2, 2026 | 1,348.60 | 1,365.00 | 1,305.20 | 1,345.50 | 1,345.50 | 0.69% | 405,489 |
| Feb 1, 2026 | 1,442.00 | 1,462.50 | 1,300.00 | 1,336.30 | 1,336.30 | -5.60% | 1,523,432 |
| Jan 30, 2026 | 1,377.30 | 1,420.00 | 1,355.00 | 1,415.60 | 1,415.60 | 2.28% | 561,620 |
| Jan 29, 2026 | 1,371.00 | 1,388.00 | 1,341.00 | 1,384.10 | 1,384.10 | 1.56% | 412,441 |
| Jan 28, 2026 | 1,297.00 | 1,374.00 | 1,280.10 | 1,362.80 | 1,362.80 | 6.48% | 616,051 |
| Jan 27, 2026 | 1,287.60 | 1,298.70 | 1,260.00 | 1,279.90 | 1,279.90 | -0.60% | 283,338 |
| Jan 23, 2026 | 1,310.00 | 1,317.50 | 1,270.80 | 1,287.60 | 1,287.60 | -1.08% | 260,916 |
| Jan 22, 2026 | 1,324.70 | 1,332.50 | 1,295.10 | 1,301.70 | 1,301.70 | -0.71% | 253,107 |
| Jan 21, 2026 | 1,280.00 | 1,319.70 | 1,262.10 | 1,311.00 | 1,311.00 | 0.51% | 607,673 |
| Jan 20, 2026 | 1,320.00 | 1,331.10 | 1,273.30 | 1,304.30 | 1,304.30 | -2.01% | 438,240 |
| Jan 19, 2026 | 1,327.90 | 1,344.30 | 1,290.20 | 1,331.00 | 1,331.00 | 0.20% | 530,528 |
| Jan 16, 2026 | 1,281.80 | 1,346.90 | 1,277.50 | 1,328.40 | 1,328.40 | 8.17% | 4,568,394 |
| Jan 14, 2026 | 1,236.40 | 1,255.90 | 1,223.00 | 1,228.10 | 1,228.10 | -0.67% | 233,515 |
| Jan 13, 2026 | 1,273.00 | 1,280.80 | 1,231.50 | 1,236.40 | 1,236.40 | -2.38% | 350,718 |
| Jan 12, 2026 | 1,292.00 | 1,292.00 | 1,228.20 | 1,266.60 | 1,266.60 | -2.04% | 469,216 |
| Jan 9, 2026 | 1,331.00 | 1,342.70 | 1,285.00 | 1,293.00 | 1,293.00 | -2.78% | 361,913 |
| Jan 8, 2026 | 1,318.90 | 1,340.00 | 1,312.10 | 1,330.00 | 1,330.00 | 0.76% | 268,554 |
| Jan 7, 2026 | 1,348.00 | 1,348.00 | 1,311.00 | 1,320.00 | 1,320.00 | -2.24% | 408,502 |
| Jan 6, 2026 | 1,375.90 | 1,375.90 | 1,345.00 | 1,350.20 | 1,350.20 | -1.42% | 156,428 |
| Jan 5, 2026 | 1,367.70 | 1,394.90 | 1,363.00 | 1,369.70 | 1,369.70 | 0.54% | 345,056 |
| Jan 2, 2026 | 1,361.80 | 1,365.90 | 1,355.50 | 1,362.40 | 1,362.40 | 0.43% | 110,491 |
| Jan 1, 2026 | 1,372.60 | 1,374.00 | 1,353.00 | 1,356.60 | 1,356.60 | -0.86% | 133,238 |
| Dec 31, 2025 | 1,356.50 | 1,373.00 | 1,347.30 | 1,368.40 | 1,368.40 | 1.15% | 329,694 |
| Dec 30, 2025 | 1,399.00 | 1,399.00 | 1,342.70 | 1,352.90 | 1,352.90 | -2.63% | 628,501 |
| Dec 29, 2025 | 1,378.00 | 1,413.70 | 1,360.40 | 1,389.40 | 1,389.40 | 1.06% | 353,452 |
| Dec 26, 2025 | 1,391.60 | 1,407.80 | 1,367.20 | 1,374.80 | 1,374.80 | -1.21% | 307,201 |
| Dec 24, 2025 | 1,398.70 | 1,414.40 | 1,386.00 | 1,391.60 | 1,391.60 | -0.24% | 261,657 |
| Dec 23, 2025 | 1,411.90 | 1,421.10 | 1,388.20 | 1,395.00 | 1,395.00 | 0.03% | 343,809 |
| Dec 22, 2025 | 1,379.90 | 1,419.00 | 1,369.10 | 1,394.60 | 1,394.60 | 2.09% | 494,259 |
| Dec 19, 2025 | 1,344.20 | 1,369.80 | 1,340.00 | 1,366.10 | 1,366.10 | 1.63% | 181,841 |