Z-Tech (India) Limited (NSE:ZTECH)
India · Delayed Price · Currency is INR 437.10
+6.35 (1.47%)
Oct 1, 2026, 3:26 PM IST
Z-Tech (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 426.00 | 437.15 | 426.00 | 437.05 | 437.05 | 1.46% | 8,700 |
| Sep 30, 2026 | 431.25 | 434.95 | 427.00 | 430.75 | 430.75 | -0.12% | 5,700 |
| Sep 29, 2026 | 429.00 | 437.50 | 425.00 | 431.25 | 431.25 | 0.75% | 8,700 |
| Sep 28, 2026 | 430.00 | 439.60 | 421.00 | 428.05 | 428.05 | -3.07% | 14,700 |
| Sep 25, 2026 | 429.00 | 447.90 | 429.00 | 441.60 | 441.60 | 2.90% | 24,000 |
| Sep 24, 2026 | 427.05 | 435.00 | 419.00 | 429.15 | 429.15 | -0.09% | 16,500 |
| Sep 23, 2026 | 426.90 | 445.00 | 426.90 | 429.55 | 429.55 | 0.01% | 40,200 |
| Sep 22, 2026 | 397.00 | 434.00 | 393.25 | 429.50 | 429.50 | 8.19% | 40,500 |
| Sep 21, 2026 | 397.60 | 405.00 | 385.00 | 397.00 | 397.00 | -3.70% | 27,300 |
| Sep 18, 2026 | 397.00 | 415.00 | 393.00 | 412.25 | 412.25 | 1.33% | 20,100 |
| Sep 17, 2026 | 400.00 | 416.00 | 385.00 | 406.85 | 406.85 | 0.17% | 46,500 |
| Sep 16, 2026 | 421.00 | 425.00 | 404.00 | 406.15 | 406.15 | -4.49% | 22,500 |
| Sep 15, 2026 | 446.00 | 450.00 | 400.00 | 425.25 | 425.25 | -2.23% | 34,200 |
| Sep 11, 2026 | 458.95 | 458.95 | 432.00 | 434.95 | 434.95 | -3.77% | 26,400 |
| Sep 10, 2026 | 471.20 | 471.20 | 451.50 | 452.00 | 452.00 | -2.81% | 5,400 |
| Sep 9, 2026 | 451.20 | 471.75 | 447.10 | 465.05 | 465.05 | 1.63% | 27,000 |
| Sep 8, 2026 | 466.25 | 473.90 | 450.00 | 457.60 | 457.60 | -2.15% | 38,700 |
| Sep 7, 2026 | 471.00 | 479.95 | 462.40 | 467.65 | 467.65 | -1.82% | 14,700 |
| Sep 4, 2026 | 493.15 | 500.00 | 468.00 | 476.30 | 476.30 | -4.36% | 25,800 |
| Sep 3, 2026 | 496.10 | 499.70 | 493.00 | 498.00 | 498.00 | -0.99% | 3,600 |
| Sep 2, 2026 | 490.05 | 503.00 | 489.95 | 503.00 | 503.00 | 2.64% | 6,300 |
| Sep 1, 2026 | 481.00 | 514.00 | 480.55 | 490.05 | 490.05 | 2.08% | 44,700 |
| Aug 31, 2026 | 481.00 | 482.00 | 475.00 | 480.05 | 480.05 | 1.35% | 5,100 |
| Aug 28, 2026 | 484.05 | 484.05 | 471.00 | 473.65 | 473.65 | -0.83% | 16,800 |
| Aug 27, 2026 | 490.10 | 490.10 | 470.00 | 477.60 | 477.60 | -2.62% | 32,400 |
| Aug 26, 2026 | 491.00 | 495.95 | 490.00 | 490.45 | 490.45 | -0.72% | 14,100 |
| Aug 25, 2026 | 493.50 | 496.50 | 488.00 | 494.00 | 494.00 | 0.11% | 9,000 |
| Aug 24, 2026 | 495.00 | 500.05 | 490.00 | 493.45 | 493.45 | -0.19% | 12,900 |
| 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 |