Skip to main content
Zen Technologies Limited (BOM:533339)
India flag India · Delayed Price · Currency is INR
1,719.50
+42.80 (2.55%)
At close: Apr 27, 2026

Zen Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261,665.651,735.701,665.651,719.501,719.502.55%85,851
Apr 24, 20261,734.951,752.201,648.001,676.701,676.70-2.55%51,520
Apr 23, 20261,769.451,775.001,707.651,720.651,720.65-2.33%44,689
Apr 22, 20261,774.001,789.701,747.851,761.651,761.651.15%57,574
Apr 21, 20261,661.251,823.701,649.901,741.551,741.556.07%302,750
Apr 20, 20261,645.851,689.651,614.001,641.851,641.851.70%138,501
Apr 17, 20261,520.951,641.001,518.551,614.351,614.355.81%140,153
Apr 16, 20261,537.851,537.851,503.201,525.751,525.750.52%46,259
Apr 15, 20261,559.851,560.501,509.551,517.901,517.90-0.38%26,471
Apr 13, 20261,508.751,530.001,483.801,523.701,523.70-1.10%48,237
Apr 10, 20261,545.001,572.251,535.001,540.651,540.650.44%85,313
Apr 9, 20261,451.151,582.001,440.051,533.951,533.955.82%126,634
Apr 8, 20261,470.001,471.001,439.001,449.601,449.601.82%28,349
Apr 7, 20261,375.001,430.001,363.851,423.751,423.753.19%64,639
Apr 6, 20261,350.001,385.001,346.001,379.751,379.750.89%33,389
Apr 2, 20261,324.401,371.701,295.001,367.551,367.551.66%24,326
Apr 1, 20261,348.651,385.451,291.501,345.201,345.205.27%28,814
Mar 30, 20261,336.151,348.101,266.001,277.901,277.90-5.59%39,719
Mar 27, 20261,394.151,394.151,341.501,353.601,353.60-2.92%39,424
Mar 25, 20261,374.951,399.001,365.901,394.301,394.302.26%24,010
Mar 24, 20261,382.001,393.651,356.251,363.551,363.550.54%18,177
Mar 23, 20261,391.401,400.001,340.001,356.201,356.20-4.11%79,420
Mar 20, 20261,429.251,443.701,399.001,414.301,414.30-0.10%18,272
Mar 19, 20261,443.601,465.001,408.301,415.751,415.75-2.12%47,750
Mar 18, 20261,432.601,450.301,420.551,446.451,446.451.59%23,234
Mar 17, 20261,428.301,433.001,404.001,423.801,423.800.45%51,145
Mar 16, 20261,360.351,430.001,329.251,417.401,417.403.73%82,014
Mar 13, 20261,412.351,424.501,347.401,366.401,366.40-3.71%59,538
Mar 12, 20261,417.151,422.351,379.201,419.101,419.100.75%29,582
Mar 11, 20261,436.701,469.001,402.451,408.501,408.50-1.96%27,877
Mar 10, 20261,459.901,459.901,409.001,436.651,436.65-0.25%36,687
Mar 9, 20261,424.601,451.451,381.151,440.201,440.201.01%61,836
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%34,570
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