Z-Tech (India) Limited (NSE:ZTECH)
India · Delayed Price · Currency is INR 592.95
-26.65 (-4.30%)
Jan 23, 2026, 3:29 PM IST
Z-Tech (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 636.00 | 636.00 | 585.00 | 592.95 | 592.95 | -4.30% | 26,700 |
| Jan 22, 2026 | 606.55 | 624.80 | 606.55 | 619.60 | 619.60 | 2.19% | 8,700 |
| Jan 21, 2026 | 643.00 | 646.85 | 581.20 | 606.30 | 606.30 | -4.23% | 45,000 |
| Jan 20, 2026 | 658.00 | 658.00 | 620.00 | 633.10 | 633.10 | -2.21% | 38,700 |
| Jan 19, 2026 | 666.95 | 666.95 | 641.00 | 647.40 | 647.40 | -0.48% | 27,600 |
| Jan 16, 2026 | 649.15 | 658.00 | 644.20 | 650.50 | 650.50 | 0.21% | 11,700 |
| Jan 14, 2026 | 657.00 | 657.00 | 644.05 | 649.15 | 649.15 | -0.48% | 6,000 |
| Jan 13, 2026 | 651.00 | 675.95 | 648.00 | 652.25 | 652.25 | 0.55% | 11,700 |
| Jan 12, 2026 | 660.00 | 661.95 | 638.05 | 648.70 | 648.70 | -0.81% | 69,600 |
| Jan 9, 2026 | 655.00 | 667.00 | 649.50 | 654.00 | 654.00 | 0.05% | 13,800 |
| Jan 8, 2026 | 675.00 | 675.00 | 645.00 | 653.65 | 653.65 | 1.18% | 68,700 |
| Jan 7, 2026 | 651.75 | 658.95 | 640.05 | 646.00 | 646.00 | -0.28% | 37,800 |
| Jan 6, 2026 | 665.00 | 669.95 | 636.65 | 647.80 | 647.80 | -1.40% | 71,100 |
| Jan 5, 2026 | 667.00 | 678.90 | 630.00 | 657.00 | 657.00 | -0.40% | 170,100 |
| Jan 2, 2026 | 674.00 | 674.00 | 652.00 | 659.65 | 659.65 | 0.71% | 77,100 |
| Jan 1, 2026 | 670.00 | 670.00 | 655.00 | 655.00 | 655.00 | -0.92% | 16,800 |
| Dec 31, 2025 | 653.00 | 672.95 | 653.00 | 661.10 | 661.10 | -1.06% | 19,800 |
| Dec 30, 2025 | 669.50 | 670.00 | 653.10 | 668.15 | 668.15 | 0.45% | 22,500 |
| Dec 29, 2025 | 675.00 | 701.00 | 658.00 | 665.15 | 665.15 | 1.18% | 42,900 |
| Dec 26, 2025 | 639.00 | 660.00 | 625.05 | 657.40 | 657.40 | 2.98% | 249,600 |
| Dec 24, 2025 | 631.00 | 640.00 | 623.00 | 638.40 | 638.40 | 1.75% | 81,300 |
| Dec 23, 2025 | 626.90 | 632.00 | 620.05 | 627.45 | 627.45 | 0.09% | 51,900 |
| Dec 22, 2025 | 605.00 | 633.65 | 591.30 | 626.90 | 626.90 | 4.10% | 142,200 |
| Dec 19, 2025 | 590.00 | 603.90 | 590.00 | 602.20 | 602.20 | 0.06% | 26,400 |
| Dec 18, 2025 | 576.00 | 602.95 | 576.00 | 601.85 | 601.85 | 1.66% | 52,500 |
| Dec 17, 2025 | 605.00 | 605.00 | 587.00 | 592.00 | 592.00 | -1.73% | 55,800 |
| Dec 16, 2025 | 578.00 | 605.00 | 575.00 | 602.40 | 602.40 | 4.85% | 261,900 |
| Dec 15, 2025 | 560.00 | 580.00 | 550.00 | 574.55 | 574.55 | 3.71% | 62,700 |
| Dec 12, 2025 | 548.00 | 555.00 | 530.15 | 554.00 | 554.00 | 2.78% | 44,100 |
| Dec 11, 2025 | 534.00 | 544.00 | 525.20 | 539.00 | 539.00 | 1.05% | 25,500 |
| Dec 10, 2025 | 527.00 | 534.85 | 521.00 | 533.40 | 533.40 | 2.41% | 48,600 |
| Dec 9, 2025 | 515.00 | 527.50 | 515.00 | 520.85 | 520.85 | -0.49% | 36,600 |
| Dec 8, 2025 | 509.00 | 528.00 | 501.00 | 523.40 | 523.40 | 3.32% | 379,200 |
| Dec 5, 2025 | 508.00 | 510.00 | 490.00 | 506.60 | 506.60 | 2.51% | 48,600 |
| Dec 4, 2025 | 473.00 | 500.00 | 473.00 | 494.20 | 494.20 | 4.28% | 25,200 |
| Dec 3, 2025 | 480.00 | 500.00 | 460.00 | 473.90 | 473.90 | -1.67% | 49,800 |
| Dec 2, 2025 | 500.00 | 503.95 | 470.05 | 481.95 | 481.95 | -4.41% | 69,600 |
| Dec 1, 2025 | 513.95 | 514.00 | 500.00 | 504.20 | 504.20 | -0.83% | 19,800 |
| Nov 28, 2025 | 504.25 | 520.00 | 502.00 | 508.40 | 508.40 | 1.83% | 36,000 |
| Nov 27, 2025 | 491.20 | 511.00 | 490.00 | 499.25 | 499.25 | 1.64% | 195,000 |
| Nov 26, 2025 | 506.00 | 509.00 | 489.00 | 491.20 | 491.20 | -2.05% | 43,500 |
| Nov 25, 2025 | 514.25 | 517.00 | 499.10 | 501.50 | 501.50 | -2.48% | 45,600 |
| Nov 24, 2025 | 537.00 | 537.00 | 510.90 | 514.25 | 514.25 | -1.91% | 11,100 |
| Nov 21, 2025 | 550.00 | 550.00 | 510.95 | 524.25 | 524.25 | -3.16% | 62,700 |
| Nov 20, 2025 | 550.00 | 570.00 | 537.35 | 541.35 | 541.35 | -3.94% | 76,500 |
| Nov 19, 2025 | 565.00 | 566.90 | 555.05 | 563.55 | 563.55 | 0.98% | 70,500 |
| Nov 18, 2025 | 512.00 | 562.00 | 510.20 | 558.10 | 558.10 | 7.54% | 67,800 |
| Nov 17, 2025 | 516.00 | 521.05 | 511.05 | 518.95 | 518.95 | -1.27% | 35,700 |
| Nov 14, 2025 | 520.00 | 530.00 | 517.20 | 525.60 | 525.60 | 1.14% | 17,100 |
| Nov 13, 2025 | 545.00 | 546.00 | 514.00 | 519.70 | 519.70 | -5.27% | 68,700 |