Z-Tech (India) Limited (NSE:ZTECH)
India · Delayed Price · Currency is INR 527.65
-1.65 (-0.31%)
At close: Aug 22, 2025
Z-Tech (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 544.95 | 545.00 | 525.25 | 527.65 | 527.65 | -0.31% | 23,400 |
| Aug 21, 2025 | 540.00 | 542.50 | 527.00 | 529.30 | 529.30 | -1.64% | 69,600 |
| Aug 20, 2025 | 551.75 | 551.75 | 526.10 | 538.10 | 538.10 | -1.99% | 59,700 |
| Aug 19, 2025 | 558.00 | 560.00 | 540.00 | 549.00 | 549.00 | -1.89% | 33,000 |
| Aug 18, 2025 | 560.00 | 573.00 | 555.00 | 559.55 | 559.55 | 1.77% | 104,100 |
| Aug 14, 2025 | 565.00 | 565.00 | 548.00 | 549.80 | 549.80 | -2.69% | 38,700 |
| Aug 13, 2025 | 590.00 | 593.80 | 563.40 | 565.00 | 565.00 | -3.36% | 18,300 |
| Aug 12, 2025 | 535.50 | 594.00 | 535.50 | 584.65 | 584.65 | -1.74% | 609,000 |
| Aug 11, 2025 | 578.05 | 600.00 | 570.10 | 595.00 | 595.00 | 0.56% | 9,600 |
| Aug 8, 2025 | 605.00 | 607.85 | 570.00 | 591.70 | 591.70 | -2.66% | 20,100 |
| Aug 7, 2025 | 556.00 | 609.80 | 551.00 | 607.85 | 607.85 | 8.36% | 37,500 |
| Aug 6, 2025 | 568.00 | 574.00 | 553.75 | 560.95 | 560.95 | -3.77% | 26,700 |
| Aug 5, 2025 | 575.00 | 585.00 | 574.65 | 582.90 | 582.90 | -0.09% | 13,200 |
| Aug 4, 2025 | 624.00 | 624.00 | 573.10 | 583.45 | 583.45 | -3.15% | 22,800 |
| Aug 1, 2025 | 608.10 | 610.00 | 596.00 | 602.45 | 602.45 | -2.86% | 8,700 |
| Jul 31, 2025 | 611.00 | 638.95 | 599.50 | 620.20 | 620.20 | 0.33% | 19,500 |
| Jul 30, 2025 | 583.15 | 621.90 | 570.65 | 618.15 | 618.15 | 4.36% | 35,100 |
| Jul 29, 2025 | 582.90 | 596.00 | 565.00 | 592.30 | 592.30 | -0.27% | 23,100 |
| Jul 28, 2025 | 585.80 | 600.00 | 555.00 | 593.90 | 593.90 | 2.56% | 34,200 |
| Jul 25, 2025 | 558.00 | 580.00 | 550.00 | 579.10 | 579.10 | 2.91% | 12,900 |
| Jul 24, 2025 | 576.50 | 576.50 | 560.00 | 562.70 | 562.70 | -2.34% | 10,200 |
| Jul 23, 2025 | 588.00 | 594.95 | 575.20 | 576.20 | 576.20 | -2.06% | 6,600 |
| Jul 22, 2025 | 580.00 | 592.50 | 573.15 | 588.30 | 588.30 | 0.54% | 15,600 |
| Jul 21, 2025 | 617.95 | 618.00 | 578.05 | 585.15 | 585.15 | -3.75% | 21,000 |
| Jul 18, 2025 | 596.05 | 607.95 | 596.05 | 607.95 | 607.95 | 2.00% | 7,800 |
| Jul 17, 2025 | 606.00 | 606.00 | 590.00 | 596.05 | 596.05 | 0.17% | 12,900 |
| Jul 16, 2025 | 583.40 | 595.05 | 583.40 | 595.05 | 595.05 | 2.00% | 6,600 |
| Jul 15, 2025 | 578.80 | 583.40 | 578.80 | 583.40 | 583.40 | 1.99% | 6,000 |
| Jul 14, 2025 | 580.00 | 580.00 | 572.00 | 572.00 | 572.00 | -1.94% | 19,200 |
| Jul 11, 2025 | 583.30 | 583.30 | 580.00 | 583.30 | 583.30 | 1.99% | 67,800 |
| Jul 10, 2025 | 571.90 | 571.90 | 571.90 | 571.90 | 571.90 | 2.00% | 3,600 |
| Jul 9, 2025 | 560.70 | 560.70 | 560.00 | 560.70 | 560.70 | 1.99% | 1,200 |
| Jul 8, 2025 | 549.75 | 549.75 | 549.75 | 549.75 | 549.75 | 1.99% | 14,400 |
| Jul 7, 2025 | 545.00 | 545.00 | 539.00 | 539.00 | 539.00 | -2.00% | 12,600 |
| Jul 4, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1.30% | 12,000 |
| Jul 3, 2025 | 542.65 | 543.00 | 542.65 | 542.95 | 542.95 | -1.94% | 21,000 |
| Jul 2, 2025 | 565.00 | 565.00 | 553.70 | 553.70 | 553.70 | -2.00% | 14,700 |
| Jul 1, 2025 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | 0.78% | 18,900 |
| Jun 30, 2025 | 572.00 | 572.00 | 560.60 | 560.60 | 560.60 | -1.99% | 13,500 |
| Jun 27, 2025 | 570.00 | 572.00 | 570.00 | 572.00 | 572.00 | -1.38% | 19,200 |
| Jun 26, 2025 | 589.00 | 589.00 | 578.00 | 580.00 | 580.00 | -1.57% | 16,800 |
| Jun 25, 2025 | 595.05 | 595.05 | 589.25 | 589.25 | 589.25 | -2.00% | 10,500 |
| Jun 24, 2025 | 600.05 | 601.25 | 599.00 | 601.25 | 601.25 | -0.56% | 35,100 |
| Jun 23, 2025 | 604.65 | 604.65 | 604.65 | 604.65 | 604.65 | -1.99% | 10,200 |
| Jun 20, 2025 | 616.95 | 616.95 | 616.95 | 616.95 | 616.95 | -1.99% | 1,800 |
| Jun 19, 2025 | 629.50 | 629.50 | 629.50 | 629.50 | 629.50 | -2.00% | 14,400 |
| Jun 18, 2025 | 642.35 | 642.35 | 642.35 | 642.35 | 642.35 | -2.00% | 1,200 |
| Jun 17, 2025 | 655.45 | 655.45 | 655.45 | 655.45 | 655.45 | -2.00% | 10,200 |
| Jun 16, 2025 | 673.00 | 675.00 | 645.00 | 668.80 | 668.80 | 2.62% | 27,000 |
| Jun 13, 2025 | 614.00 | 651.75 | 596.00 | 651.75 | 651.75 | 4.99% | 93,000 |