Zen Technologies Limited (NSE:ZENTEC)
India · Delayed Price · Currency is INR 1,345.00
+8.70 (0.65%)
Feb 2, 2026, 3:29 PM IST
Zen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 1,355.10 | 1,355.30 | 1,332.10 | 1,344.20 | 1,344.20 | -1.42% | 187,006 |
| Dec 17, 2025 | 1,358.00 | 1,376.50 | 1,343.50 | 1,363.50 | 1,363.50 | -0.04% | 223,675 |
| Dec 16, 2025 | 1,367.00 | 1,376.80 | 1,352.00 | 1,364.10 | 1,364.10 | -0.33% | 165,453 |
| Dec 15, 2025 | 1,382.20 | 1,383.60 | 1,365.00 | 1,368.60 | 1,368.60 | -1.48% | 136,866 |
| Dec 12, 2025 | 1,375.00 | 1,394.00 | 1,355.00 | 1,389.10 | 1,389.10 | 1.13% | 260,764 |
| Dec 11, 2025 | 1,352.80 | 1,385.80 | 1,341.20 | 1,373.60 | 1,373.60 | 0.39% | 230,530 |
| Dec 10, 2025 | 1,350.00 | 1,374.20 | 1,329.50 | 1,368.20 | 1,368.20 | 1.72% | 268,362 |
| Dec 9, 2025 | 1,350.00 | 1,355.10 | 1,318.00 | 1,345.10 | 1,345.10 | -1.26% | 284,530 |
| Dec 8, 2025 | 1,397.40 | 1,397.50 | 1,341.10 | 1,362.20 | 1,362.20 | -1.91% | 341,506 |
| Dec 5, 2025 | 1,393.90 | 1,425.00 | 1,376.50 | 1,388.70 | 1,388.70 | 1.02% | 1,309,629 |
| Dec 4, 2025 | 1,382.00 | 1,389.00 | 1,372.10 | 1,374.70 | 1,374.70 | -0.39% | 156,649 |
| Dec 3, 2025 | 1,393.40 | 1,400.00 | 1,370.00 | 1,380.10 | 1,380.10 | -0.87% | 182,082 |
| Dec 2, 2025 | 1,395.70 | 1,409.60 | 1,376.00 | 1,392.20 | 1,392.20 | -0.24% | 249,422 |
| Dec 1, 2025 | 1,410.20 | 1,421.90 | 1,390.00 | 1,395.60 | 1,395.60 | -0.79% | 216,648 |
| Nov 28, 2025 | 1,402.00 | 1,419.10 | 1,396.60 | 1,406.70 | 1,406.70 | -0.08% | 162,216 |
| Nov 27, 2025 | 1,406.90 | 1,437.00 | 1,401.10 | 1,407.80 | 1,407.80 | 0.07% | 339,612 |
| Nov 26, 2025 | 1,407.00 | 1,444.70 | 1,401.10 | 1,406.80 | 1,406.80 | 0.67% | 468,904 |
| Nov 25, 2025 | 1,382.00 | 1,404.00 | 1,377.50 | 1,397.40 | 1,397.40 | 1.06% | 335,286 |
| Nov 24, 2025 | 1,396.00 | 1,409.90 | 1,373.60 | 1,382.80 | 1,382.80 | -2.11% | 315,231 |
| Nov 21, 2025 | 1,435.00 | 1,435.40 | 1,401.20 | 1,412.60 | 1,412.60 | -2.30% | 403,414 |