Zen Technologies Limited (NSE:ZENTEC)
India · Delayed Price · Currency is INR 1,640.00
+23.50 (1.45%)
Apr 20, 2026, 3:30 PM IST
NSE:ZENTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,524.40 | 1,642.80 | 1,521.00 | 1,616.50 | 1,616.50 | 6.05% | 1,250,244 |
| Apr 16, 2026 | 1,527.00 | 1,538.20 | 1,503.00 | 1,524.30 | 1,524.30 | 0.45% | 348,227 |
| Apr 15, 2026 | 1,550.00 | 1,562.90 | 1,501.90 | 1,517.50 | 1,517.50 | -0.46% | 431,601 |
| Apr 13, 2026 | 1,500.00 | 1,531.00 | 1,486.10 | 1,524.50 | 1,524.50 | -1.10% | 553,738 |
| Apr 10, 2026 | 1,547.70 | 1,573.00 | 1,533.20 | 1,541.40 | 1,541.40 | 0.53% | 570,532 |
| Apr 9, 2026 | 1,451.00 | 1,582.00 | 1,441.00 | 1,533.20 | 1,533.20 | 5.71% | 2,859,129 |
| Apr 8, 2026 | 1,472.00 | 1,473.00 | 1,437.30 | 1,450.40 | 1,450.40 | 1.83% | 340,691 |
| Apr 7, 2026 | 1,375.10 | 1,430.00 | 1,365.40 | 1,424.30 | 1,424.30 | 3.26% | 448,137 |
| Apr 6, 2026 | 1,350.00 | 1,385.60 | 1,346.20 | 1,379.30 | 1,379.30 | 0.89% | 274,390 |
| Apr 2, 2026 | 1,314.10 | 1,370.20 | 1,295.00 | 1,367.20 | 1,367.20 | 1.62% | 329,822 |
| Apr 1, 2026 | 1,337.90 | 1,386.00 | 1,296.80 | 1,345.40 | 1,345.40 | 5.19% | 543,139 |
| Mar 30, 2026 | 1,335.60 | 1,348.20 | 1,265.00 | 1,279.00 | 1,279.00 | -5.69% | 678,234 |
| Mar 27, 2026 | 1,387.90 | 1,387.90 | 1,341.60 | 1,356.20 | 1,356.20 | -2.77% | 630,624 |
| Mar 25, 2026 | 1,370.00 | 1,400.00 | 1,365.00 | 1,394.80 | 1,394.80 | 2.25% | 421,029 |
| Mar 24, 2026 | 1,370.00 | 1,398.00 | 1,356.10 | 1,364.10 | 1,364.10 | 0.46% | 322,386 |
| Mar 23, 2026 | 1,400.00 | 1,400.00 | 1,339.20 | 1,357.80 | 1,357.80 | -3.97% | 505,113 |
| Mar 20, 2026 | 1,422.00 | 1,443.40 | 1,397.90 | 1,413.90 | 1,413.90 | -0.23% | 370,075 |
| Mar 19, 2026 | 1,432.00 | 1,464.00 | 1,407.50 | 1,417.10 | 1,417.10 | -2.09% | 539,896 |
| Mar 18, 2026 | 1,435.00 | 1,450.90 | 1,420.30 | 1,447.30 | 1,447.30 | 1.59% | 457,282 |
| Mar 17, 2026 | 1,424.00 | 1,434.00 | 1,403.60 | 1,424.60 | 1,424.60 | 0.57% | 454,319 |
| Mar 16, 2026 | 1,364.70 | 1,431.50 | 1,330.00 | 1,416.50 | 1,416.50 | 3.80% | 541,007 |
| Mar 13, 2026 | 1,419.00 | 1,423.70 | 1,340.00 | 1,364.70 | 1,364.70 | -3.80% | 416,511 |
| Mar 12, 2026 | 1,408.60 | 1,421.10 | 1,380.60 | 1,418.60 | 1,418.60 | 0.71% | 358,598 |
| Mar 11, 2026 | 1,445.00 | 1,469.60 | 1,400.00 | 1,408.60 | 1,408.60 | -2.00% | 538,375 |
| Mar 10, 2026 | 1,455.00 | 1,459.00 | 1,408.60 | 1,437.30 | 1,437.30 | -0.24% | 647,138 |
| Mar 9, 2026 | 1,419.90 | 1,452.70 | 1,380.00 | 1,440.70 | 1,440.70 | 0.97% | 710,293 |
| Mar 6, 2026 | 1,410.00 | 1,439.80 | 1,405.20 | 1,426.80 | 1,426.80 | 1.54% | 544,612 |
| Mar 5, 2026 | 1,430.00 | 1,453.50 | 1,400.00 | 1,405.10 | 1,405.10 | -0.09% | 1,081,657 |
| Mar 4, 2026 | 1,344.00 | 1,427.00 | 1,344.00 | 1,406.40 | 1,406.40 | 4.53% | 3,354,343 |
| 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 |