Z-Tech (India) Limited (NSE:ZTECH)
India · Delayed Price · Currency is INR 494.40
-8.20 (-1.63%)
Aug 21, 2026, 3:27 PM IST
Z-Tech (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 507.00 | 507.75 | 490.00 | 494.40 | 494.40 | -1.63% | 23,400 |
| Aug 20, 2026 | 495.00 | 509.00 | 490.00 | 502.60 | 502.60 | 1.57% | 28,800 |
| Aug 19, 2026 | 501.00 | 503.00 | 486.00 | 494.85 | 494.85 | -1.56% | 33,900 |
| Aug 18, 2026 | 501.05 | 510.00 | 497.00 | 502.70 | 502.70 | 0.66% | 22,800 |
| Aug 17, 2026 | 528.50 | 528.50 | 490.00 | 499.40 | 499.40 | -5.51% | 76,200 |
| Aug 14, 2026 | 505.00 | 544.00 | 480.00 | 528.50 | 528.50 | 1.83% | 78,600 |
| Aug 13, 2026 | 513.00 | 520.00 | 510.05 | 519.00 | 519.00 | 2.43% | 3,900 |
| Aug 12, 2026 | 520.00 | 530.00 | 503.00 | 506.70 | 506.70 | -0.65% | 15,000 |
| Aug 11, 2026 | 512.00 | 521.45 | 501.00 | 510.00 | 510.00 | 0.31% | 56,700 |
| Aug 10, 2026 | 520.00 | 531.65 | 506.00 | 508.40 | 508.40 | -3.11% | 20,100 |
| Aug 7, 2026 | 523.05 | 531.00 | 520.00 | 524.70 | 524.70 | 0.32% | 9,000 |
| Aug 6, 2026 | 516.10 | 529.85 | 516.00 | 523.05 | 523.05 | 1.24% | 6,300 |
| Aug 5, 2026 | 530.00 | 535.00 | 515.00 | 516.65 | 516.65 | -2.21% | 15,600 |
| Aug 4, 2026 | 542.00 | 542.00 | 504.00 | 528.30 | 528.30 | -2.47% | 15,900 |
| Aug 3, 2026 | 530.00 | 544.80 | 530.00 | 541.70 | 541.70 | 3.10% | 6,900 |
| Jul 31, 2026 | 515.00 | 528.00 | 515.00 | 525.40 | 525.40 | 1.42% | 6,000 |
| Jul 30, 2026 | 525.00 | 527.50 | 517.00 | 518.05 | 518.05 | -1.47% | 12,300 |
| Jul 29, 2026 | 538.00 | 542.00 | 517.05 | 525.80 | 525.80 | 0.63% | 19,800 |
| Jul 28, 2026 | 520.00 | 543.95 | 517.55 | 522.50 | 522.50 | 1.02% | 9,000 |
| Jul 27, 2026 | 538.95 | 539.00 | 509.05 | 517.20 | 517.20 | -1.33% | 9,600 |
| Jul 24, 2026 | 535.00 | 535.00 | 505.10 | 524.15 | 524.15 | -3.18% | 23,400 |
| Jul 23, 2026 | 541.00 | 550.00 | 540.00 | 541.35 | 541.35 | -0.14% | 6,600 |
| Jul 22, 2026 | 545.00 | 545.05 | 540.00 | 542.10 | 542.10 | -3.20% | 14,400 |
| Jul 21, 2026 | 560.00 | 562.80 | 551.00 | 560.00 | 560.00 | -1.58% | 8,100 |
| Jul 20, 2026 | 566.00 | 571.00 | 560.00 | 569.00 | 569.00 | 3.24% | 3,600 |
| Jul 17, 2026 | 566.00 | 575.00 | 545.00 | 551.15 | 551.15 | -4.42% | 23,700 |
| Jul 16, 2026 | 574.90 | 594.00 | 568.00 | 576.65 | 576.65 | 2.84% | 8,400 |
| Jul 15, 2026 | 568.00 | 603.90 | 545.00 | 560.75 | 560.75 | -2.04% | 21,300 |
| Jul 14, 2026 | 590.00 | 592.00 | 570.00 | 572.40 | 572.40 | -2.92% | 17,700 |
| Jul 13, 2026 | 590.10 | 596.50 | 580.60 | 589.60 | 589.60 | -0.12% | 21,300 |
| Jul 10, 2026 | 600.00 | 606.95 | 590.10 | 590.30 | 590.30 | -0.62% | 8,100 |
| Jul 9, 2026 | 591.20 | 605.95 | 590.10 | 594.00 | 594.00 | 0.58% | 11,100 |
| Jul 8, 2026 | 600.10 | 602.00 | 590.10 | 590.55 | 590.55 | -1.21% | 5,700 |
| Jul 7, 2026 | 599.50 | 604.55 | 595.00 | 597.80 | 597.80 | -0.28% | 10,200 |
| Jul 6, 2026 | 620.00 | 620.00 | 598.00 | 599.50 | 599.50 | -4.54% | 11,400 |
| Jul 3, 2026 | 641.30 | 643.00 | 616.00 | 628.00 | 628.00 | -2.24% | 14,100 |
| Jul 2, 2026 | 636.00 | 651.10 | 636.00 | 642.40 | 642.40 | 1.05% | 17,700 |
| Jul 1, 2026 | 626.00 | 640.00 | 624.50 | 635.75 | 635.75 | 1.84% | 35,100 |
| Jun 30, 2026 | 618.70 | 629.00 | 618.70 | 624.25 | 624.25 | 1.34% | 73,800 |
| Jun 29, 2026 | 617.20 | 623.00 | 615.00 | 616.00 | 616.00 | -0.19% | 96,000 |
| Jun 25, 2026 | 622.80 | 635.00 | 610.10 | 617.20 | 617.20 | -0.90% | 34,200 |
| Jun 24, 2026 | 592.50 | 635.00 | 592.50 | 622.80 | 622.80 | 5.27% | 33,000 |
| Jun 23, 2026 | 592.25 | 600.00 | 590.10 | 591.60 | 591.60 | -0.03% | 13,800 |
| Jun 22, 2026 | 603.20 | 603.20 | 585.35 | 591.80 | 591.80 | -1.89% | 16,500 |
| Jun 19, 2026 | 597.00 | 605.00 | 585.35 | 603.20 | 603.20 | 1.04% | 14,400 |
| Jun 18, 2026 | 614.85 | 614.85 | 593.00 | 597.00 | 597.00 | 0.09% | 5,700 |
| Jun 17, 2026 | 609.00 | 615.00 | 595.00 | 596.45 | 596.45 | 0.24% | 11,700 |
| Jun 16, 2026 | 610.00 | 610.00 | 595.00 | 595.00 | 595.00 | -2.98% | 6,600 |
| Jun 15, 2026 | 598.00 | 620.00 | 580.05 | 613.30 | 613.30 | 2.94% | 34,200 |
| Jun 12, 2026 | 585.00 | 600.00 | 585.00 | 595.80 | 595.80 | 2.11% | 6,600 |