Zen Technologies Limited (NSE:ZENTEC)
India · Delayed Price · Currency is INR 1,605.40
+1.20 (0.07%)
Sep 22, 2025, 3:29 PM IST
Zen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 1,599.00 | 1,636.90 | 1,595.00 | 1,605.40 | 1,605.40 | 0.07% | 424,107 |
| 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 |
| 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 |