Zen Technologies Limited (NSE:ZENTEC)
India · Delayed Price · Currency is INR 1,769.70
-39.90 (-2.20%)
Jul 17, 2026, 3:30 PM IST
NSE:ZENTEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,807.10 | 1,807.10 | 1,763.00 | 1,769.70 | 1,769.70 | -2.20% | 271,287 |
| Jul 16, 2026 | 1,829.00 | 1,841.30 | 1,791.30 | 1,809.60 | 1,809.60 | -0.74% | 233,570 |
| Jul 15, 2026 | 1,806.00 | 1,843.00 | 1,806.00 | 1,823.10 | 1,823.10 | 1.13% | 234,329 |
| Jul 14, 2026 | 1,824.00 | 1,827.50 | 1,788.00 | 1,802.70 | 1,802.70 | -1.55% | 274,592 |
| Jul 13, 2026 | 1,870.00 | 1,870.90 | 1,820.00 | 1,831.10 | 1,831.10 | -2.62% | 431,920 |
| Jul 10, 2026 | 1,829.00 | 1,895.00 | 1,813.40 | 1,880.40 | 1,880.40 | 3.72% | 598,290 |
| Jul 9, 2026 | 1,819.20 | 1,838.90 | 1,785.00 | 1,813.00 | 1,813.00 | -0.31% | 510,602 |
| Jul 8, 2026 | 1,849.00 | 1,904.00 | 1,800.10 | 1,818.60 | 1,818.60 | -2.40% | 1,031,022 |
| Jul 7, 2026 | 1,874.70 | 1,898.00 | 1,832.00 | 1,863.40 | 1,863.40 | 0.57% | 1,051,485 |
| Jul 6, 2026 | 1,758.30 | 1,872.20 | 1,758.30 | 1,852.80 | 1,852.80 | 6.07% | 2,443,033 |
| Jul 3, 2026 | 1,784.00 | 1,806.60 | 1,740.10 | 1,746.70 | 1,746.70 | -1.49% | 494,145 |
| Jul 2, 2026 | 1,772.70 | 1,815.00 | 1,760.20 | 1,773.20 | 1,773.20 | 0.57% | 590,077 |
| Jul 1, 2026 | 1,788.00 | 1,796.00 | 1,752.00 | 1,763.10 | 1,763.10 | -0.58% | 343,258 |
| Jun 30, 2026 | 1,751.90 | 1,789.40 | 1,720.80 | 1,773.40 | 1,773.40 | 1.77% | 699,921 |
| Jun 29, 2026 | 1,769.80 | 1,808.00 | 1,724.00 | 1,742.60 | 1,742.60 | -1.61% | 622,946 |
| Jun 25, 2026 | 1,852.00 | 1,861.10 | 1,765.20 | 1,771.20 | 1,771.20 | -3.89% | 766,248 |
| Jun 24, 2026 | 1,914.00 | 1,926.60 | 1,791.60 | 1,842.80 | 1,842.80 | -4.15% | 626,104 |
| Jun 23, 2026 | 1,967.90 | 1,989.90 | 1,910.00 | 1,922.60 | 1,922.60 | -2.01% | 641,439 |
| Jun 22, 2026 | 2,009.00 | 2,024.00 | 1,944.20 | 1,962.10 | 1,962.10 | -1.75% | 733,976 |
| Jun 19, 2026 | 1,932.00 | 2,013.50 | 1,926.00 | 1,997.00 | 1,997.00 | 3.50% | 1,662,568 |
| Jun 18, 2026 | 1,899.00 | 1,983.00 | 1,891.30 | 1,929.40 | 1,929.40 | 2.23% | 2,038,962 |
| Jun 17, 2026 | 1,869.00 | 1,897.00 | 1,835.00 | 1,887.40 | 1,887.40 | 1.76% | 1,436,389 |
| Jun 16, 2026 | 1,796.00 | 1,865.20 | 1,780.00 | 1,854.70 | 1,854.70 | 3.67% | 1,094,995 |
| Jun 15, 2026 | 1,828.00 | 1,844.00 | 1,766.10 | 1,789.10 | 1,789.10 | -0.26% | 908,641 |
| Jun 12, 2026 | 1,743.00 | 1,817.00 | 1,737.30 | 1,793.80 | 1,793.80 | 4.59% | 900,956 |
| Jun 11, 2026 | 1,752.10 | 1,789.00 | 1,706.70 | 1,715.10 | 1,715.10 | -2.65% | 618,341 |
| Jun 10, 2026 | 1,790.10 | 1,810.00 | 1,754.00 | 1,761.80 | 1,761.80 | -1.16% | 603,771 |
| Jun 9, 2026 | 1,760.90 | 1,816.00 | 1,746.50 | 1,782.50 | 1,782.50 | 1.68% | 819,642 |
| Jun 8, 2026 | 1,786.00 | 1,840.90 | 1,732.60 | 1,753.10 | 1,753.10 | -3.43% | 1,053,441 |
| Jun 5, 2026 | 1,823.00 | 1,868.90 | 1,797.30 | 1,815.30 | 1,815.30 | 0.30% | 1,598,541 |
| Jun 4, 2026 | 1,692.00 | 1,885.00 | 1,691.00 | 1,809.80 | 1,809.80 | 7.21% | 5,928,324 |
| 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 |