Zen Technologies Limited (NSE:ZENTEC)
India · Delayed Price · Currency is INR 1,688.10
+15.70 (0.94%)
Jun 3, 2026, 3:30 PM IST
NSE:ZENTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 1,676.90 | 1,676.90 | 1,607.10 | 1,618.80 | 1,618.80 | -2.76% | 397,315 |
| May 29, 2026 | 1,699.00 | 1,714.40 | 1,651.00 | 1,664.70 | 1,664.70 | -1.82% | 689,532 |
| May 27, 2026 | 1,608.90 | 1,721.70 | 1,605.20 | 1,695.50 | 1,695.50 | 5.78% | 1,971,137 |
| May 26, 2026 | 1,610.00 | 1,635.20 | 1,600.10 | 1,602.80 | 1,602.80 | -0.32% | 267,780 |
| May 25, 2026 | 1,619.00 | 1,624.00 | 1,593.20 | 1,608.00 | 1,608.00 | 0.94% | 265,204 |
| May 22, 2026 | 1,620.00 | 1,620.00 | 1,581.00 | 1,593.10 | 1,593.10 | -0.67% | 354,822 |
| May 21, 2026 | 1,612.10 | 1,639.40 | 1,590.00 | 1,603.80 | 1,603.80 | -0.02% | 407,853 |
| May 20, 2026 | 1,572.50 | 1,614.00 | 1,552.50 | 1,604.20 | 1,604.20 | 2.54% | 538,013 |
| May 19, 2026 | 1,560.00 | 1,582.90 | 1,545.60 | 1,564.50 | 1,564.50 | 0.48% | 305,974 |
| May 18, 2026 | 1,530.10 | 1,580.00 | 1,477.00 | 1,557.00 | 1,557.00 | 0.14% | 673,065 |
| May 15, 2026 | 1,565.00 | 1,585.10 | 1,537.10 | 1,554.90 | 1,554.90 | -0.26% | 297,130 |
| May 14, 2026 | 1,590.00 | 1,598.00 | 1,541.40 | 1,559.00 | 1,559.00 | -1.59% | 417,321 |
| May 13, 2026 | 1,577.00 | 1,608.90 | 1,566.10 | 1,584.20 | 1,584.20 | -0.18% | 385,072 |
| May 12, 2026 | 1,640.00 | 1,654.00 | 1,547.70 | 1,587.00 | 1,587.00 | -3.04% | 738,042 |
| May 11, 2026 | 1,625.10 | 1,676.00 | 1,564.70 | 1,636.80 | 1,636.80 | 0.72% | 718,620 |
| May 8, 2026 | 1,617.00 | 1,672.20 | 1,605.50 | 1,625.10 | 1,625.10 | 0.22% | 834,640 |
| May 7, 2026 | 1,585.00 | 1,656.80 | 1,575.60 | 1,621.60 | 1,621.60 | 3.47% | 804,758 |
| May 6, 2026 | 1,551.70 | 1,582.90 | 1,546.50 | 1,567.20 | 1,567.20 | 2.88% | 679,911 |
| May 5, 2026 | 1,520.50 | 1,543.90 | 1,490.10 | 1,523.40 | 1,523.40 | -0.29% | 1,073,213 |
| May 4, 2026 | 1,484.40 | 1,537.00 | 1,466.10 | 1,527.80 | 1,527.80 | -8.58% | 2,685,529 |
| Apr 30, 2026 | 1,689.90 | 1,691.70 | 1,626.40 | 1,671.10 | 1,671.10 | -0.88% | 510,134 |
| Apr 29, 2026 | 1,694.90 | 1,724.80 | 1,671.00 | 1,686.00 | 1,686.00 | -0.10% | 527,908 |
| Apr 28, 2026 | 1,726.60 | 1,735.00 | 1,680.00 | 1,687.70 | 1,687.70 | -1.86% | 452,720 |
| Apr 27, 2026 | 1,689.90 | 1,736.30 | 1,676.60 | 1,719.70 | 1,719.70 | 2.71% | 614,118 |
| Apr 24, 2026 | 1,731.20 | 1,751.00 | 1,647.30 | 1,674.40 | 1,674.40 | -2.72% | 746,904 |
| Apr 23, 2026 | 1,759.80 | 1,776.00 | 1,707.00 | 1,721.20 | 1,721.20 | -2.34% | 794,303 |
| Apr 22, 2026 | 1,750.00 | 1,788.80 | 1,747.00 | 1,762.40 | 1,762.40 | 1.13% | 1,222,293 |
| Apr 21, 2026 | 1,659.00 | 1,825.00 | 1,648.80 | 1,742.70 | 1,742.70 | 6.01% | 5,160,388 |
| Apr 20, 2026 | 1,635.00 | 1,690.00 | 1,612.50 | 1,643.90 | 1,643.90 | 1.70% | 2,474,125 |
| 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 |