Z-Tech (India) Limited (NSE:ZTECH)
India · Delayed Price · Currency is INR 560.05
+7.60 (1.38%)
Apr 17, 2026, 3:29 PM IST
Z-Tech (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 485.00 | 500.00 | 480.25 | 484.05 | 484.05 | -0.18% | 47,400 |
| Mar 11, 2026 | 506.00 | 506.00 | 472.00 | 484.90 | 484.90 | -1.09% | 16,500 |
| Mar 10, 2026 | 495.00 | 507.00 | 485.05 | 490.25 | 490.25 | -0.53% | 27,000 |
| Mar 9, 2026 | 494.55 | 499.50 | 490.00 | 492.85 | 492.85 | -2.64% | 16,200 |
| Mar 6, 2026 | 517.50 | 517.50 | 500.00 | 506.20 | 506.20 | -1.20% | 20,400 |
| Mar 5, 2026 | 514.00 | 534.00 | 505.00 | 512.35 | 512.35 | 1.90% | 15,600 |
| Mar 4, 2026 | 498.00 | 510.00 | 493.05 | 502.80 | 502.80 | 0.06% | 17,700 |
| Mar 2, 2026 | 510.00 | 514.25 | 496.05 | 502.50 | 502.50 | -2.99% | 16,800 |
| Feb 27, 2026 | 507.00 | 520.00 | 504.25 | 518.00 | 518.00 | 3.15% | 6,300 |
| Feb 26, 2026 | 550.00 | 550.00 | 495.00 | 502.20 | 502.20 | -5.02% | 15,000 |
| Feb 25, 2026 | 518.75 | 538.75 | 518.75 | 528.75 | 528.75 | 2.68% | 18,900 |
| Feb 24, 2026 | 525.90 | 525.90 | 514.90 | 514.95 | 514.95 | -1.59% | 9,300 |
| Feb 23, 2026 | 543.50 | 545.00 | 517.35 | 523.25 | 523.25 | -2.10% | 24,900 |
| Feb 20, 2026 | 543.50 | 543.50 | 531.00 | 534.50 | 534.50 | -0.47% | 10,500 |
| Feb 19, 2026 | 544.90 | 544.90 | 535.10 | 537.05 | 537.05 | -0.59% | 8,700 |
| Feb 18, 2026 | 538.95 | 557.75 | 535.00 | 540.25 | 540.25 | -1.87% | 14,100 |
| Feb 17, 2026 | 539.00 | 551.75 | 538.20 | 550.55 | 550.55 | 2.08% | 21,600 |
| Feb 16, 2026 | 577.00 | 577.00 | 532.05 | 539.35 | 539.35 | 0.20% | 10,800 |
| Feb 13, 2026 | 570.00 | 570.00 | 530.00 | 538.25 | 538.25 | -7.56% | 48,300 |
| Feb 12, 2026 | 579.00 | 584.50 | 574.50 | 582.25 | 582.25 | 1.49% | 18,000 |
| Feb 11, 2026 | 568.00 | 576.75 | 568.00 | 573.70 | 573.70 | 0.37% | 11,100 |
| Feb 10, 2026 | 579.00 | 590.00 | 566.05 | 571.60 | 571.60 | 0.34% | 11,700 |
| Feb 9, 2026 | 572.00 | 577.45 | 562.05 | 569.65 | 569.65 | 0.81% | 9,600 |
| Feb 6, 2026 | 564.95 | 571.00 | 555.05 | 565.10 | 565.10 | 0.03% | 20,100 |
| Feb 5, 2026 | 552.65 | 582.00 | 550.00 | 564.95 | 564.95 | -1.34% | 50,100 |
| Feb 4, 2026 | 578.00 | 578.00 | 548.30 | 572.65 | 572.65 | - | 42,600 |
| Feb 3, 2026 | 575.00 | 620.00 | 566.05 | 572.65 | 572.65 | 4.36% | 21,000 |
| Feb 2, 2026 | 566.00 | 566.00 | 547.00 | 548.70 | 548.70 | -0.99% | 20,400 |