Zen Technologies Limited (NSE:ZENTEC)
India · Delayed Price · Currency is INR 1,713.00
-7.30 (-0.42%)
Nov 9, 2026, 3:30 PM IST
NSE:ZENTEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,731.20 | 1,735.00 | 1,701.00 | 1,713.00 | 1,713.00 | -0.42% | 182,151 |
| Nov 8, 2026 | 1,729.80 | 1,745.90 | 1,709.00 | 1,720.30 | 1,720.30 | -0.03% | 51,950 |
| Nov 6, 2026 | 1,710.00 | 1,728.40 | 1,670.00 | 1,720.80 | 1,720.80 | -0.21% | 256,860 |
| Nov 5, 2026 | 1,760.00 | 1,762.70 | 1,709.00 | 1,724.50 | 1,724.50 | -0.27% | 380,674 |
| Nov 4, 2026 | 1,726.00 | 1,750.00 | 1,687.80 | 1,729.10 | 1,729.10 | 1.08% | 441,456 |
| Nov 3, 2026 | 1,670.00 | 1,740.00 | 1,628.00 | 1,710.60 | 1,710.60 | -0.58% | 1,235,432 |
| Nov 2, 2026 | 1,635.00 | 1,805.70 | 1,635.00 | 1,720.60 | 1,720.60 | 8.32% | 4,520,260 |
| Oct 30, 2026 | 1,630.00 | 1,634.90 | 1,576.70 | 1,588.40 | 1,588.40 | -2.05% | 244,941 |
| Oct 29, 2026 | 1,569.00 | 1,627.00 | 1,569.00 | 1,621.60 | 1,621.60 | 3.37% | 221,143 |
| Oct 28, 2026 | 1,562.10 | 1,600.00 | 1,545.50 | 1,568.80 | 1,568.80 | 0.41% | 145,865 |
| Oct 27, 2026 | 1,559.90 | 1,614.00 | 1,546.90 | 1,562.40 | 1,562.40 | 1.15% | 236,405 |
| Oct 26, 2026 | 1,489.00 | 1,560.00 | 1,475.00 | 1,544.70 | 1,544.70 | 3.41% | 211,864 |
| Oct 23, 2026 | 1,555.10 | 1,562.20 | 1,463.00 | 1,493.80 | 1,493.80 | -4.38% | 422,703 |
| Oct 22, 2026 | 1,590.00 | 1,596.40 | 1,551.60 | 1,562.20 | 1,562.20 | -3.18% | 153,161 |
| Oct 21, 2026 | 1,625.00 | 1,625.00 | 1,561.10 | 1,613.50 | 1,613.50 | -0.85% | 224,083 |
| Oct 19, 2026 | 1,668.10 | 1,668.10 | 1,618.30 | 1,627.40 | 1,627.40 | -1.70% | 153,731 |
| Oct 16, 2026 | 1,698.00 | 1,698.00 | 1,641.50 | 1,655.60 | 1,655.60 | -2.32% | 192,102 |
| Oct 15, 2026 | 1,648.10 | 1,708.40 | 1,620.00 | 1,695.00 | 1,695.00 | 2.77% | 268,638 |
| Oct 14, 2026 | 1,655.00 | 1,683.90 | 1,626.90 | 1,649.30 | 1,649.30 | -0.21% | 239,189 |
| Oct 13, 2026 | 1,624.90 | 1,655.00 | 1,585.90 | 1,652.70 | 1,652.70 | 2.65% | 286,865 |
| Oct 12, 2026 | 1,545.30 | 1,615.00 | 1,539.30 | 1,610.00 | 1,610.00 | 5.31% | 452,056 |
| Oct 9, 2026 | 1,510.00 | 1,534.70 | 1,485.00 | 1,528.80 | 1,528.80 | 0.96% | 238,886 |
| Oct 8, 2026 | 1,581.00 | 1,619.00 | 1,479.20 | 1,514.20 | 1,514.20 | -4.18% | 587,778 |
| Oct 7, 2026 | 1,608.00 | 1,608.00 | 1,572.00 | 1,580.20 | 1,580.20 | -2.11% | 157,459 |
| Oct 6, 2026 | 1,608.80 | 1,622.00 | 1,598.80 | 1,614.30 | 1,614.30 | 0.93% | 177,507 |
| Oct 5, 2026 | 1,585.00 | 1,606.00 | 1,571.60 | 1,599.50 | 1,599.50 | 1.48% | 212,581 |
| Oct 1, 2026 | 1,605.20 | 1,610.00 | 1,550.00 | 1,576.10 | 1,576.10 | -1.81% | 251,378 |
| Sep 30, 2026 | 1,625.00 | 1,647.20 | 1,601.00 | 1,605.20 | 1,605.20 | -0.90% | 185,419 |
| Sep 29, 2026 | 1,642.00 | 1,649.20 | 1,606.00 | 1,619.80 | 1,619.80 | -1.40% | 305,781 |
| Sep 28, 2026 | 1,675.00 | 1,678.40 | 1,638.20 | 1,642.80 | 1,642.80 | -2.35% | 181,301 |
| Sep 25, 2026 | 1,649.00 | 1,695.00 | 1,613.70 | 1,682.40 | 1,682.40 | 2.23% | 318,892 |
| Sep 24, 2026 | 1,664.60 | 1,681.60 | 1,640.70 | 1,645.70 | 1,645.70 | -1.59% | 168,806 |
| Sep 23, 2026 | 1,673.00 | 1,685.00 | 1,661.10 | 1,672.30 | 1,672.30 | -0.09% | 136,927 |
| Sep 22, 2026 | 1,696.50 | 1,729.90 | 1,666.00 | 1,673.80 | 1,673.80 | -0.79% | 252,218 |
| Sep 21, 2026 | 1,699.00 | 1,701.00 | 1,657.70 | 1,687.20 | 1,687.20 | -0.01% | 166,893 |
| Sep 18, 2026 | 1,690.00 | 1,706.00 | 1,680.00 | 1,687.40 | 1,687.40 | 0.34% | 196,201 |
| Sep 17, 2026 | 1,663.00 | 1,695.80 | 1,656.90 | 1,681.70 | 1,681.70 | 1.14% | 212,129 |
| Sep 16, 2026 | 1,616.10 | 1,670.00 | 1,585.60 | 1,662.80 | 1,662.80 | 1.46% | 424,705 |
| Sep 15, 2026 | 1,730.00 | 1,732.80 | 1,630.00 | 1,638.90 | 1,638.90 | -4.86% | 529,917 |
| Sep 11, 2026 | 1,740.00 | 1,741.20 | 1,707.10 | 1,722.60 | 1,722.60 | -1.56% | 273,823 |
| Sep 10, 2026 | 1,769.80 | 1,771.90 | 1,745.60 | 1,749.90 | 1,749.90 | -0.70% | 238,930 |
| Sep 9, 2026 | 1,820.00 | 1,853.90 | 1,756.50 | 1,762.30 | 1,762.30 | -3.44% | 447,868 |
| Sep 8, 2026 | 1,808.00 | 1,864.80 | 1,804.10 | 1,825.00 | 1,825.00 | 1.69% | 581,636 |
| Sep 7, 2026 | 1,801.40 | 1,842.00 | 1,780.00 | 1,794.60 | 1,794.60 | -0.38% | 344,083 |
| Sep 4, 2026 | 1,810.80 | 1,838.20 | 1,795.20 | 1,801.40 | 1,801.40 | -0.49% | 169,326 |
| Sep 3, 2026 | 1,861.00 | 1,866.40 | 1,795.00 | 1,810.30 | 1,810.30 | -1.03% | 226,133 |
| Sep 2, 2026 | 1,776.90 | 1,842.40 | 1,749.10 | 1,829.10 | 1,829.10 | 2.72% | 433,929 |
| Sep 1, 2026 | 1,779.00 | 1,789.10 | 1,736.50 | 1,780.70 | 1,780.70 | 0.09% | 334,400 |
| Aug 31, 2026 | 1,814.00 | 1,815.80 | 1,759.80 | 1,779.10 | 1,779.10 | -2.25% | 500,169 |
| Aug 28, 2026 | 1,825.00 | 1,837.00 | 1,805.30 | 1,820.10 | 1,820.10 | -0.30% | 221,628 |