Zen Technologies Limited (NSE:ZENTEC)
India · Delayed Price · Currency is INR 1,779.10
-41.00 (-2.25%)
Aug 31, 2026, 3:30 PM IST
NSE:ZENTEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,814.00 | 1,815.80 | 1,759.80 | 1,779.20 | - | -2.25% | 426,450 |
| Aug 28, 2026 | 1,825.00 | 1,837.00 | 1,805.30 | 1,820.10 | 1,820.10 | -0.30% | 221,628 |
| Aug 27, 2026 | 1,873.40 | 1,873.60 | 1,816.30 | 1,825.60 | 1,825.60 | -2.55% | 281,461 |
| Aug 26, 2026 | 1,879.90 | 1,906.50 | 1,860.10 | 1,873.40 | 1,873.40 | -0.23% | 256,943 |
| Aug 25, 2026 | 1,894.00 | 1,906.60 | 1,858.00 | 1,877.70 | 1,877.70 | -1.35% | 278,812 |
| Aug 24, 2026 | 1,931.20 | 1,932.80 | 1,895.00 | 1,903.30 | 1,903.30 | -1.19% | 280,194 |
| Aug 21, 2026 | 1,900.00 | 1,960.60 | 1,885.60 | 1,926.30 | 1,926.30 | 0.95% | 579,988 |
| Aug 20, 2026 | 1,940.00 | 1,945.00 | 1,882.50 | 1,909.10 | 1,908.10 | -1.22% | 488,261 |
| Aug 19, 2026 | 1,995.00 | 2,043.70 | 1,921.90 | 1,932.60 | 1,931.59 | -2.51% | 997,323 |
| Aug 18, 2026 | 1,860.10 | 2,012.40 | 1,855.20 | 1,982.40 | 1,981.36 | 6.32% | 2,742,695 |
| Aug 17, 2026 | 1,873.00 | 1,896.60 | 1,852.40 | 1,864.50 | 1,863.52 | 0.39% | 388,352 |
| Aug 14, 2026 | 1,832.40 | 1,878.50 | 1,831.80 | 1,857.20 | 1,856.23 | 1.39% | 410,906 |
| Aug 13, 2026 | 1,825.00 | 1,863.70 | 1,822.00 | 1,831.80 | 1,830.84 | 0.41% | 288,202 |
| Aug 12, 2026 | 1,826.00 | 1,853.00 | 1,810.10 | 1,824.30 | 1,823.34 | 0.25% | 502,987 |
| Aug 11, 2026 | 1,749.90 | 1,827.40 | 1,748.90 | 1,819.80 | 1,818.85 | 5.80% | 859,519 |
| Aug 10, 2026 | 1,718.00 | 1,731.00 | 1,701.00 | 1,720.00 | 1,719.10 | -0.06% | 176,875 |
| Aug 7, 2026 | 1,734.60 | 1,759.00 | 1,713.00 | 1,721.10 | 1,720.20 | -0.78% | 194,337 |
| Aug 6, 2026 | 1,674.70 | 1,748.00 | 1,660.00 | 1,734.60 | 1,733.69 | 3.58% | 733,298 |
| Aug 5, 2026 | 1,697.90 | 1,699.60 | 1,669.00 | 1,674.70 | 1,673.82 | -0.52% | 174,016 |
| Aug 4, 2026 | 1,656.00 | 1,724.40 | 1,656.00 | 1,683.40 | 1,682.52 | 1.63% | 470,480 |
| Aug 3, 2026 | 1,635.00 | 1,673.50 | 1,624.00 | 1,656.40 | 1,655.53 | 1.98% | 298,507 |
| Jul 31, 2026 | 1,615.40 | 1,668.40 | 1,609.70 | 1,624.20 | 1,623.35 | 0.54% | 357,485 |
| Jul 30, 2026 | 1,660.00 | 1,660.00 | 1,600.00 | 1,615.40 | 1,614.55 | -1.87% | 338,635 |
| Jul 29, 2026 | 1,655.00 | 1,658.40 | 1,636.20 | 1,646.10 | 1,645.24 | 0.34% | 219,811 |
| Jul 28, 2026 | 1,688.10 | 1,688.10 | 1,625.50 | 1,640.60 | 1,639.74 | -2.82% | 600,117 |
| Jul 27, 2026 | 1,613.60 | 1,717.50 | 1,613.60 | 1,688.20 | 1,687.32 | -4.55% | 1,617,808 |
| Jul 24, 2026 | 1,783.00 | 1,792.00 | 1,746.00 | 1,768.70 | 1,767.77 | -1.78% | 228,777 |
| Jul 23, 2026 | 1,802.00 | 1,824.70 | 1,772.00 | 1,800.70 | 1,799.76 | -0.77% | 264,857 |
| Jul 22, 2026 | 1,828.00 | 1,844.20 | 1,795.40 | 1,814.70 | 1,813.75 | -0.22% | 243,520 |
| Jul 21, 2026 | 1,751.00 | 1,830.00 | 1,742.30 | 1,818.70 | 1,817.75 | 3.94% | 534,467 |
| Jul 20, 2026 | 1,767.00 | 1,784.00 | 1,730.00 | 1,749.80 | 1,748.88 | -1.12% | 244,697 |
| Jul 17, 2026 | 1,807.10 | 1,807.10 | 1,763.00 | 1,769.70 | 1,768.77 | -2.20% | 271,287 |
| Jul 16, 2026 | 1,829.00 | 1,841.30 | 1,791.30 | 1,809.60 | 1,808.65 | -0.74% | 233,570 |
| Jul 15, 2026 | 1,806.00 | 1,843.00 | 1,806.00 | 1,823.10 | 1,822.15 | 1.13% | 234,329 |
| Jul 14, 2026 | 1,824.00 | 1,827.50 | 1,788.00 | 1,802.70 | 1,801.76 | -1.55% | 274,592 |
| Jul 13, 2026 | 1,870.00 | 1,870.90 | 1,820.00 | 1,831.10 | 1,830.14 | -2.62% | 431,920 |
| Jul 10, 2026 | 1,829.00 | 1,895.00 | 1,813.40 | 1,880.40 | 1,879.42 | 3.72% | 598,290 |
| Jul 9, 2026 | 1,819.20 | 1,838.90 | 1,785.00 | 1,813.00 | 1,812.05 | -0.31% | 510,602 |
| Jul 8, 2026 | 1,849.00 | 1,904.00 | 1,800.10 | 1,818.60 | 1,817.65 | -2.40% | 1,031,022 |
| Jul 7, 2026 | 1,874.70 | 1,898.00 | 1,832.00 | 1,863.40 | 1,862.42 | 0.57% | 1,051,485 |
| Jul 6, 2026 | 1,758.30 | 1,872.20 | 1,758.30 | 1,852.80 | 1,851.83 | 6.07% | 2,443,033 |
| Jul 3, 2026 | 1,784.00 | 1,806.60 | 1,740.10 | 1,746.70 | 1,745.79 | -1.49% | 494,145 |
| Jul 2, 2026 | 1,772.70 | 1,815.00 | 1,760.20 | 1,773.20 | 1,772.27 | 0.57% | 590,077 |
| Jul 1, 2026 | 1,788.00 | 1,796.00 | 1,752.00 | 1,763.10 | 1,762.18 | -0.58% | 343,258 |
| Jun 30, 2026 | 1,751.90 | 1,789.40 | 1,720.80 | 1,773.40 | 1,772.47 | 1.77% | 699,921 |
| Jun 29, 2026 | 1,769.80 | 1,808.00 | 1,724.00 | 1,742.60 | 1,741.69 | -1.61% | 622,946 |
| Jun 25, 2026 | 1,852.00 | 1,861.10 | 1,765.20 | 1,771.20 | 1,770.27 | -3.89% | 766,248 |
| Jun 24, 2026 | 1,914.00 | 1,926.60 | 1,791.60 | 1,842.80 | 1,841.83 | -4.15% | 626,104 |
| Jun 23, 2026 | 1,967.90 | 1,989.90 | 1,910.00 | 1,922.60 | 1,921.59 | -2.01% | 641,439 |
| Jun 22, 2026 | 2,009.00 | 2,024.00 | 1,944.20 | 1,962.10 | 1,961.07 | -1.75% | 733,976 |