Z-Tech (India) Limited (NSE:ZTECH)
India · Delayed Price · Currency is INR 580.55
-11.35 (-1.92%)
May 29, 2026, 3:29 PM IST
Z-Tech (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 599.00 | 599.00 | 580.00 | 580.55 | 580.55 | -1.92% | 12,300 |
| May 27, 2026 | 598.45 | 598.95 | 578.00 | 591.90 | 591.90 | -0.45% | 25,500 |
| May 26, 2026 | 613.00 | 617.00 | 590.00 | 594.60 | 594.60 | -2.85% | 21,600 |
| May 25, 2026 | 640.00 | 640.00 | 610.00 | 612.05 | 612.05 | -3.34% | 33,900 |
| May 22, 2026 | 650.00 | 660.00 | 605.00 | 633.20 | 633.20 | 1.00% | 71,100 |
| May 21, 2026 | 620.00 | 655.00 | 614.00 | 626.90 | 626.90 | 0.60% | 111,300 |
| May 20, 2026 | 607.00 | 628.00 | 598.00 | 623.15 | 623.15 | 5.52% | 82,800 |
| May 19, 2026 | 565.00 | 597.00 | 565.00 | 590.55 | 590.55 | 3.61% | 41,100 |
| May 18, 2026 | 570.00 | 580.00 | 560.00 | 569.95 | 569.95 | -1.16% | 82,500 |
| May 15, 2026 | 590.00 | 590.00 | 565.00 | 576.65 | 576.65 | -3.13% | 11,700 |
| May 14, 2026 | 600.00 | 600.00 | 591.30 | 595.30 | 595.30 | 0.32% | 4,200 |
| May 13, 2026 | 602.00 | 607.90 | 591.00 | 593.40 | 593.40 | 0.46% | 9,900 |
| May 12, 2026 | 600.10 | 610.00 | 590.70 | 590.70 | 590.70 | -3.48% | 10,500 |
| May 11, 2026 | 591.20 | 615.90 | 588.00 | 612.00 | 612.00 | -1.34% | 10,800 |
| May 8, 2026 | 610.00 | 621.80 | 601.15 | 620.30 | 620.30 | 0.16% | 13,500 |
| May 7, 2026 | 609.90 | 621.50 | 609.90 | 619.30 | 619.30 | 2.16% | 17,400 |
| May 6, 2026 | 605.00 | 609.85 | 590.00 | 606.20 | 606.20 | -0.21% | 7,200 |
| May 5, 2026 | 605.00 | 610.00 | 599.00 | 607.50 | 607.50 | -0.21% | 9,000 |
| May 4, 2026 | 625.00 | 625.00 | 600.00 | 608.80 | 608.80 | -1.72% | 12,000 |
| Apr 30, 2026 | 621.85 | 621.85 | 611.85 | 619.45 | 619.45 | -0.65% | 11,400 |
| Apr 29, 2026 | 621.00 | 626.90 | 614.95 | 623.50 | 623.50 | 0.73% | 9,000 |
| Apr 28, 2026 | 618.00 | 620.05 | 600.05 | 619.00 | 619.00 | 0.07% | 21,900 |
| Apr 27, 2026 | 620.00 | 628.00 | 616.20 | 618.55 | 618.55 | 0.41% | 16,500 |
| Apr 24, 2026 | 595.00 | 624.40 | 593.00 | 616.05 | 616.05 | 2.43% | 26,700 |
| Apr 23, 2026 | 605.05 | 607.00 | 601.00 | 601.45 | 601.45 | -1.57% | 11,700 |
| Apr 22, 2026 | 574.95 | 629.00 | 574.95 | 611.05 | 611.05 | 5.73% | 38,100 |
| Apr 21, 2026 | 575.00 | 585.00 | 567.05 | 577.95 | 577.95 | 1.95% | 12,300 |
| Apr 20, 2026 | 548.00 | 572.00 | 548.00 | 566.90 | 566.90 | 1.22% | 29,400 |
| Apr 17, 2026 | 562.00 | 562.00 | 552.45 | 560.05 | 560.05 | 1.38% | 12,000 |
| Apr 16, 2026 | 566.00 | 567.90 | 545.10 | 552.45 | 552.45 | -1.20% | 52,500 |
| Apr 15, 2026 | 569.00 | 569.00 | 545.00 | 559.15 | 559.15 | 0.59% | 14,700 |
| Apr 13, 2026 | 521.50 | 558.00 | 521.50 | 555.85 | 555.85 | 1.77% | 9,000 |
| Apr 10, 2026 | 549.50 | 551.75 | 544.90 | 546.20 | 546.20 | -0.43% | 12,600 |
| Apr 9, 2026 | 553.00 | 553.00 | 542.10 | 548.55 | 548.55 | 0.42% | 21,600 |
| Apr 8, 2026 | 545.00 | 547.90 | 536.25 | 546.25 | 546.25 | 1.53% | 8,700 |
| Apr 7, 2026 | 521.05 | 542.00 | 514.05 | 538.00 | 538.00 | 1.34% | 11,700 |
| Apr 6, 2026 | 522.50 | 535.00 | 513.15 | 530.90 | 530.90 | 1.33% | 12,300 |
| Apr 2, 2026 | 522.00 | 524.00 | 510.00 | 523.95 | 523.95 | -1.82% | 9,900 |
| Apr 1, 2026 | 511.10 | 535.50 | 510.00 | 533.65 | 533.65 | 5.18% | 23,100 |
| Mar 30, 2026 | 514.00 | 515.00 | 499.00 | 507.35 | 507.35 | -4.26% | 24,000 |
| Mar 27, 2026 | 520.00 | 533.00 | 520.00 | 529.95 | 529.95 | 0.85% | 66,300 |
| Mar 25, 2026 | 517.80 | 530.00 | 516.50 | 525.50 | 525.50 | 1.41% | 12,600 |
| Mar 24, 2026 | 493.00 | 540.00 | 493.00 | 518.20 | 518.20 | 5.67% | 27,600 |
| Mar 23, 2026 | 498.00 | 504.00 | 490.00 | 490.40 | 490.40 | -3.59% | 15,000 |
| Mar 20, 2026 | 509.95 | 522.00 | 500.45 | 508.65 | 508.65 | 0.31% | 15,000 |
| Mar 19, 2026 | 497.00 | 509.50 | 497.00 | 507.10 | 507.10 | -1.08% | 9,000 |
| Mar 18, 2026 | 504.55 | 524.00 | 504.55 | 512.65 | 512.65 | 1.57% | 18,300 |
| Mar 17, 2026 | 522.95 | 522.95 | 504.55 | 504.75 | 504.75 | -2.15% | 3,300 |
| Mar 16, 2026 | 489.95 | 518.00 | 488.05 | 515.85 | 515.85 | 6.35% | 12,000 |
| Mar 13, 2026 | 485.50 | 487.00 | 476.05 | 485.05 | 485.05 | 0.21% | 13,200 |