Skip to main content
Zen Technologies Limited (BOM:533339)
India flag India · Delayed Price · Currency is INR
1,425.75
+20.05 (1.43%)
At close: Mar 6, 2026

Zen Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,400.301,439.951,400.301,425.751,425.751.43%76,798
Mar 5, 20261,425.651,451.951,400.001,405.701,405.700.01%66,473
Mar 4, 20261,322.001,426.901,322.001,405.501,405.504.48%196,503
Mar 2, 20261,338.951,410.401,305.001,345.251,345.25-1.04%80,908
Feb 27, 20261,350.051,369.001,340.001,359.351,359.350.26%19,843
Feb 26, 20261,338.001,365.701,338.001,355.801,355.801.19%20,937
Feb 25, 20261,316.751,343.951,316.751,339.901,339.901.25%9,845
Feb 24, 20261,319.251,328.501,306.001,323.401,323.400.09%17,383
Feb 23, 20261,323.501,339.001,303.901,322.151,322.150.02%19,807
Feb 20, 20261,332.551,368.501,316.201,321.951,321.95-0.35%22,714
Feb 19, 20261,333.201,342.151,317.301,326.651,326.65-0.49%11,167
Feb 18, 20261,333.551,345.151,326.051,333.201,333.20-0.17%9,255
Feb 17, 20261,330.001,358.801,322.251,335.501,335.500.43%9,804
Feb 16, 20261,305.001,336.001,290.101,329.801,329.801.29%16,378
Feb 13, 20261,341.901,341.901,304.001,312.801,312.80-2.60%41,495
Feb 12, 20261,340.301,362.901,323.101,347.901,347.900.57%21,977
Feb 11, 20261,329.401,350.401,317.051,340.301,340.300.86%17,909
Feb 10, 20261,342.451,350.101,319.101,328.851,328.85-0.79%13,463
Feb 9, 20261,325.151,344.001,325.151,339.401,339.401.12%15,009
Feb 6, 20261,325.651,333.901,315.001,324.601,324.60-0.63%27,811
Feb 5, 20261,331.251,356.951,308.601,333.051,333.05-0.60%14,071
Feb 4, 20261,349.851,359.001,323.101,341.151,341.15-0.52%21,062
Feb 3, 20261,401.251,415.001,336.351,348.151,348.150.16%68,667
Feb 2, 20261,345.051,360.001,303.651,346.051,346.050.67%57,045
Feb 1, 20261,447.551,462.851,300.601,337.151,337.15-5.51%105,535
Jan 30, 20261,379.801,420.001,356.001,415.051,415.052.26%30,359
Jan 29, 20261,373.651,387.001,341.001,383.751,383.751.53%65,323
Jan 28, 20261,295.051,374.601,281.001,362.901,362.906.82%40,468
Jan 27, 20261,276.301,298.451,259.001,275.901,275.90-0.79%27,451
Jan 23, 20261,305.251,318.651,270.101,286.001,286.00-1.24%31,806
Jan 22, 20261,321.201,332.351,296.551,302.101,302.10-0.75%43,339
Jan 21, 20261,276.451,320.001,262.151,312.001,312.000.76%38,808
Jan 20, 20261,320.001,330.601,272.851,302.151,302.15-2.20%84,106
Jan 19, 20261,324.051,343.551,290.801,331.501,331.500.26%37,733
Jan 16, 20261,292.001,347.001,270.001,328.051,328.058.10%449,258
Jan 14, 20261,237.001,256.101,224.001,228.501,228.50-0.68%34,560
Jan 13, 20261,267.551,282.551,231.901,236.901,236.90-2.41%41,591
Jan 12, 20261,287.551,287.551,229.101,267.401,267.40-1.95%29,472
Jan 9, 20261,326.251,342.751,286.351,292.651,292.65-2.85%50,857
Jan 8, 20261,324.151,339.901,314.651,330.551,330.550.86%12,570
Jan 7, 20261,345.151,347.001,310.351,319.151,319.15-2.28%29,933
Jan 6, 20261,379.701,379.701,344.901,349.951,349.95-1.46%38,796
Jan 5, 20261,365.051,393.401,363.001,370.001,370.000.57%23,987
Jan 2, 20261,360.051,365.801,355.451,362.301,362.300.35%27,217
Jan 1, 20261,372.001,372.401,352.851,357.551,357.55-0.79%8,857
Dec 31, 20251,355.251,373.851,346.551,368.351,368.351.12%32,421
Dec 30, 20251,395.051,397.951,343.501,353.151,353.15-2.39%28,807
Dec 29, 20251,380.851,414.151,361.001,386.351,386.350.95%31,533
Dec 26, 20251,395.851,405.601,368.001,373.301,373.30-1.26%16,768
Dec 24, 20251,400.001,415.001,386.051,390.801,390.80-0.26%19,781
Dec 23, 20251,409.001,421.151,387.501,394.451,394.45-0.09%64,278
Dec 22, 20251,383.751,418.201,367.951,395.651,395.652.18%29,238
Dec 19, 20251,343.001,369.001,340.801,365.901,365.901.69%10,325
Dec 18, 20251,359.001,359.001,331.101,343.201,343.20-1.59%22,670
Dec 17, 20251,359.851,375.251,344.551,364.951,364.950.08%14,837
Dec 16, 20251,361.551,377.201,351.351,363.801,363.80-0.36%24,920
Dec 15, 20251,387.951,387.951,365.001,368.751,368.75-1.38%9,557
Dec 12, 20251,372.851,394.501,354.001,387.901,387.901.10%8,862
Dec 11, 20251,349.951,383.001,341.651,372.851,372.850.39%11,980
Dec 10, 20251,350.001,373.401,329.801,367.551,367.551.56%41,640
Dec 9, 20251,357.951,357.951,317.701,346.501,346.50-1.26%51,013
Dec 8, 20251,396.551,400.001,341.501,363.751,363.75-1.80%63,247
Dec 5, 20251,386.551,427.951,377.151,388.701,388.700.99%114,066
Dec 4, 20251,372.851,389.101,372.801,375.101,375.10-0.34%8,987
Dec 3, 20251,390.051,399.451,370.001,379.801,379.80-0.98%31,096
Dec 2, 20251,399.851,407.251,375.401,393.401,393.40-0.01%10,897
Dec 1, 20251,408.001,419.851,388.851,393.601,393.60-0.89%18,050
Nov 28, 20251,406.551,418.301,397.201,406.051,406.05-0.15%23,387
Nov 27, 20251,409.951,436.051,401.001,408.151,408.150.14%14,929
Nov 26, 20251,409.801,443.051,403.001,406.251,406.250.64%25,816
Nov 25, 20251,376.451,403.901,376.451,397.301,397.301.08%18,381
Nov 24, 20251,399.101,408.651,374.001,382.401,382.40-2.13%15,817
Nov 21, 20251,439.951,439.951,401.351,412.501,412.50-2.21%26,057
Nov 20, 20251,438.951,467.001,419.901,444.451,444.453.25%76,847
Nov 19, 20251,391.551,405.001,380.201,398.951,398.95-0.04%39,338
Nov 18, 20251,450.001,450.051,396.001,399.451,399.45-3.39%25,324
Nov 17, 20251,439.051,479.001,439.051,448.601,448.600.90%97,683
Nov 14, 20251,367.001,470.001,367.001,435.701,435.704.79%195,660
Nov 13, 20251,390.001,455.001,363.101,370.051,370.05-1.36%39,456
Nov 12, 20251,385.501,405.451,380.501,388.901,388.900.26%45,295
Nov 11, 20251,379.751,402.951,361.701,385.351,385.351.99%29,551
Nov 10, 20251,350.601,377.701,350.001,358.301,358.30-0.07%46,329
Nov 7, 20251,373.201,375.001,338.601,359.251,359.25-1.38%44,663
Nov 6, 20251,405.001,406.401,365.401,378.251,378.25-2.03%18,096
Nov 4, 20251,403.001,429.051,400.051,406.851,406.85-0.54%49,543
Nov 3, 20251,420.551,447.301,393.951,414.451,414.454.28%98,454
Oct 31, 20251,386.001,386.001,352.001,356.451,356.45-1.51%35,568
Oct 30, 20251,361.301,387.001,355.301,377.201,377.201.17%22,294
Oct 29, 20251,344.551,373.051,330.001,361.301,361.301.49%59,018
Oct 28, 20251,342.051,359.001,330.401,341.301,341.300.15%25,465
Oct 27, 20251,329.051,350.001,305.601,339.351,339.35-4.13%198,206
Oct 24, 20251,387.201,412.151,379.851,397.051,397.050.79%20,250
Oct 23, 20251,410.001,418.651,378.001,386.101,386.10-1.00%13,401
Oct 21, 20251,390.001,407.501,388.951,400.051,400.051.99%14,589
Oct 20, 20251,377.651,380.001,361.751,372.751,372.75-0.30%32,074
Oct 17, 20251,349.851,391.651,348.001,376.851,376.852.06%18,495
Oct 16, 20251,384.901,384.901,346.001,349.101,349.10-1.31%18,864
Oct 15, 20251,379.651,379.651,364.501,366.951,366.950.41%15,369
Oct 14, 20251,403.701,403.701,358.001,361.351,361.35-2.28%35,951
Oct 13, 20251,420.051,430.001,386.901,393.101,393.10-1.85%64,635