Zen Technologies Limited (NSE:ZENTEC)
India · Delayed Price · Currency is INR 1,587.00
-49.80 (-3.04%)
May 12, 2026, 3:29 PM IST
NSE:ZENTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,640.00 | 1,654.00 | 1,586.00 | 1,589.80 | - | -2.87% | 267,500 |
| 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 |
| 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 |