Zen Technologies Limited (NSE:ZENTEC)
India · Delayed Price · Currency is INR 1,823.80
+103.80 (6.03%)
Aug 11, 2026, 3:29 PM IST
NSE:ZENTEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,749.90 | 1,827.40 | 1,748.90 | 1,819.80 | 1,819.80 | 5.80% | 859,519 |
| Aug 10, 2026 | 1,718.00 | 1,731.00 | 1,701.00 | 1,720.00 | 1,720.00 | -0.06% | 176,875 |
| Aug 7, 2026 | 1,734.60 | 1,759.00 | 1,713.00 | 1,721.10 | 1,721.10 | -0.78% | 194,337 |
| Aug 6, 2026 | 1,674.70 | 1,748.00 | 1,660.00 | 1,734.60 | 1,734.60 | 3.58% | 733,298 |
| Aug 5, 2026 | 1,697.90 | 1,699.60 | 1,669.00 | 1,674.70 | 1,674.70 | -0.52% | 174,016 |
| Aug 4, 2026 | 1,656.00 | 1,724.40 | 1,656.00 | 1,683.40 | 1,683.40 | 1.63% | 470,480 |
| Aug 3, 2026 | 1,635.00 | 1,673.50 | 1,624.00 | 1,656.40 | 1,656.40 | 1.98% | 298,507 |
| Jul 31, 2026 | 1,615.40 | 1,668.40 | 1,609.70 | 1,624.20 | 1,624.20 | 0.54% | 357,485 |
| Jul 30, 2026 | 1,660.00 | 1,660.00 | 1,600.00 | 1,615.40 | 1,615.40 | -1.87% | 338,635 |
| Jul 29, 2026 | 1,655.00 | 1,658.40 | 1,636.20 | 1,646.10 | 1,646.10 | 0.34% | 219,811 |
| Jul 28, 2026 | 1,688.10 | 1,688.10 | 1,625.50 | 1,640.60 | 1,640.60 | -2.82% | 600,117 |
| Jul 27, 2026 | 1,613.60 | 1,717.50 | 1,613.60 | 1,688.20 | 1,688.20 | -4.55% | 1,617,808 |
| Jul 24, 2026 | 1,783.00 | 1,792.00 | 1,746.00 | 1,768.70 | 1,768.70 | -1.78% | 228,777 |
| Jul 23, 2026 | 1,802.00 | 1,824.70 | 1,772.00 | 1,800.70 | 1,800.70 | -0.77% | 264,857 |
| Jul 22, 2026 | 1,828.00 | 1,844.20 | 1,795.40 | 1,814.70 | 1,814.70 | -0.22% | 243,520 |
| Jul 21, 2026 | 1,751.00 | 1,830.00 | 1,742.30 | 1,818.70 | 1,818.70 | 3.94% | 534,467 |
| Jul 20, 2026 | 1,767.00 | 1,784.00 | 1,730.00 | 1,749.80 | 1,749.80 | -1.12% | 244,697 |
| Jul 17, 2026 | 1,807.10 | 1,807.10 | 1,763.00 | 1,769.70 | 1,769.70 | -2.20% | 271,287 |
| Jul 16, 2026 | 1,829.00 | 1,841.30 | 1,791.30 | 1,809.60 | 1,809.60 | -0.74% | 233,570 |
| Jul 15, 2026 | 1,806.00 | 1,843.00 | 1,806.00 | 1,823.10 | 1,823.10 | 1.13% | 234,329 |
| Jul 14, 2026 | 1,824.00 | 1,827.50 | 1,788.00 | 1,802.70 | 1,802.70 | -1.55% | 274,592 |
| Jul 13, 2026 | 1,870.00 | 1,870.90 | 1,820.00 | 1,831.10 | 1,831.10 | -2.62% | 431,920 |
| Jul 10, 2026 | 1,829.00 | 1,895.00 | 1,813.40 | 1,880.40 | 1,880.40 | 3.72% | 598,290 |
| Jul 9, 2026 | 1,819.20 | 1,838.90 | 1,785.00 | 1,813.00 | 1,813.00 | -0.31% | 510,602 |
| Jul 8, 2026 | 1,849.00 | 1,904.00 | 1,800.10 | 1,818.60 | 1,818.60 | -2.40% | 1,031,022 |
| Jul 7, 2026 | 1,874.70 | 1,898.00 | 1,832.00 | 1,863.40 | 1,863.40 | 0.57% | 1,051,485 |
| Jul 6, 2026 | 1,758.30 | 1,872.20 | 1,758.30 | 1,852.80 | 1,852.80 | 6.07% | 2,443,033 |
| Jul 3, 2026 | 1,784.00 | 1,806.60 | 1,740.10 | 1,746.70 | 1,746.70 | -1.49% | 494,145 |
| Jul 2, 2026 | 1,772.70 | 1,815.00 | 1,760.20 | 1,773.20 | 1,773.20 | 0.57% | 590,077 |
| Jul 1, 2026 | 1,788.00 | 1,796.00 | 1,752.00 | 1,763.10 | 1,763.10 | -0.58% | 343,258 |
| Jun 30, 2026 | 1,751.90 | 1,789.40 | 1,720.80 | 1,773.40 | 1,773.40 | 1.77% | 699,921 |
| Jun 29, 2026 | 1,769.80 | 1,808.00 | 1,724.00 | 1,742.60 | 1,742.60 | -1.61% | 622,946 |
| Jun 25, 2026 | 1,852.00 | 1,861.10 | 1,765.20 | 1,771.20 | 1,771.20 | -3.89% | 766,248 |
| Jun 24, 2026 | 1,914.00 | 1,926.60 | 1,791.60 | 1,842.80 | 1,842.80 | -4.15% | 626,104 |
| Jun 23, 2026 | 1,967.90 | 1,989.90 | 1,910.00 | 1,922.60 | 1,922.60 | -2.01% | 641,439 |
| Jun 22, 2026 | 2,009.00 | 2,024.00 | 1,944.20 | 1,962.10 | 1,962.10 | -1.75% | 733,976 |
| Jun 19, 2026 | 1,932.00 | 2,013.50 | 1,926.00 | 1,997.00 | 1,997.00 | 3.50% | 1,662,568 |
| Jun 18, 2026 | 1,899.00 | 1,983.00 | 1,891.30 | 1,929.40 | 1,929.40 | 2.23% | 2,038,962 |
| Jun 17, 2026 | 1,869.00 | 1,897.00 | 1,835.00 | 1,887.40 | 1,887.40 | 1.76% | 1,436,389 |
| Jun 16, 2026 | 1,796.00 | 1,865.20 | 1,780.00 | 1,854.70 | 1,854.70 | 3.67% | 1,094,995 |
| Jun 15, 2026 | 1,828.00 | 1,844.00 | 1,766.10 | 1,789.10 | 1,789.10 | -0.26% | 908,641 |
| Jun 12, 2026 | 1,743.00 | 1,817.00 | 1,737.30 | 1,793.80 | 1,793.80 | 4.59% | 900,956 |
| Jun 11, 2026 | 1,752.10 | 1,789.00 | 1,706.70 | 1,715.10 | 1,715.10 | -2.65% | 618,341 |
| Jun 10, 2026 | 1,790.10 | 1,810.00 | 1,754.00 | 1,761.80 | 1,761.80 | -1.16% | 603,771 |
| Jun 9, 2026 | 1,760.90 | 1,816.00 | 1,746.50 | 1,782.50 | 1,782.50 | 1.68% | 819,642 |
| Jun 8, 2026 | 1,786.00 | 1,840.90 | 1,732.60 | 1,753.10 | 1,753.10 | -3.43% | 1,053,441 |
| Jun 5, 2026 | 1,823.00 | 1,868.90 | 1,797.30 | 1,815.30 | 1,815.30 | 0.30% | 1,598,541 |
| Jun 4, 2026 | 1,692.00 | 1,885.00 | 1,691.00 | 1,809.80 | 1,809.80 | 7.21% | 5,928,324 |
| Jun 3, 2026 | 1,678.00 | 1,710.00 | 1,669.90 | 1,688.10 | 1,688.10 | 0.94% | 613,409 |
| Jun 2, 2026 | 1,610.00 | 1,679.00 | 1,582.30 | 1,672.40 | 1,672.40 | 3.31% | 396,944 |