Skip to main content
Zen Technologies Limited (NSE:ZENTEC)
India flag India · Delayed Price · Currency is INR
1,388.70
+14.00 (1.02%)
At close: Dec 5, 2025

Zen Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,393.901,425.001,376.501,388.701,388.701.02%1,309,629
Dec 4, 20251,382.001,389.001,372.101,374.701,374.70-0.39%156,649
Dec 3, 20251,393.401,400.001,370.001,380.101,380.10-0.87%182,082
Dec 2, 20251,395.701,409.601,376.001,392.201,392.20-0.24%249,422
Dec 1, 20251,410.201,421.901,390.001,395.601,395.60-0.79%216,648
Nov 28, 20251,402.001,419.101,396.601,406.701,406.70-0.08%162,216
Nov 27, 20251,406.901,437.001,401.101,407.801,407.800.07%339,612
Nov 26, 20251,407.001,444.701,401.101,406.801,406.800.67%468,904
Nov 25, 20251,382.001,404.001,377.501,397.401,397.401.06%335,286
Nov 24, 20251,396.001,409.901,373.601,382.801,382.80-2.11%315,231
Nov 21, 20251,435.001,435.401,401.201,412.601,412.60-2.30%403,414
Nov 20, 20251,439.001,466.801,416.301,445.801,445.803.15%1,420,724
Nov 19, 20251,398.701,420.001,380.001,401.701,401.700.16%195,259
Nov 18, 20251,449.401,450.401,395.301,399.401,399.40-3.45%340,410
Nov 17, 20251,444.601,479.401,439.001,449.401,449.401.05%707,608
Nov 14, 20251,368.001,472.901,368.001,434.401,434.404.88%1,668,535
Nov 13, 20251,388.001,456.001,350.001,367.601,367.60-1.63%697,904
Nov 12, 20251,387.801,405.901,381.701,390.301,390.300.42%187,266
Nov 11, 20251,373.401,404.001,360.001,384.501,384.501.70%356,580
Nov 10, 20251,358.801,378.701,350.001,361.301,361.300.18%201,336
Nov 7, 20251,374.001,376.901,337.701,358.801,358.80-1.34%281,956
Nov 6, 20251,404.001,407.001,365.001,377.201,377.20-2.12%289,119
Nov 4, 20251,420.001,430.001,400.101,407.001,407.00-0.45%305,943
Nov 3, 20251,425.001,446.101,393.401,413.301,413.304.13%1,322,819
Oct 31, 20251,385.001,386.001,353.001,357.201,357.20-1.43%246,798
Oct 30, 20251,361.801,386.901,353.701,376.901,376.901.09%286,408
Oct 29, 20251,340.901,374.401,330.201,362.101,362.101.59%313,048
Oct 28, 20251,344.901,359.001,331.001,340.801,340.800.07%371,797
Oct 27, 20251,342.001,360.001,305.001,339.801,339.80-4.06%1,212,788
Oct 24, 20251,392.901,414.501,378.901,396.501,396.500.73%312,928
Oct 23, 20251,408.001,419.901,378.001,386.401,386.40-0.99%253,899
Oct 21, 20251,393.001,406.001,385.001,400.201,400.201.97%130,721
Oct 20, 20251,380.001,383.701,363.001,373.101,373.10-0.25%138,950
Oct 17, 20251,355.701,392.001,347.001,376.601,376.601.99%447,973
Oct 16, 20251,370.001,376.001,346.201,349.701,349.70-1.29%318,206
Oct 15, 20251,371.001,378.001,363.001,367.401,367.400.35%277,164
Oct 14, 20251,399.001,403.501,356.801,362.601,362.60-2.23%444,128
Oct 13, 20251,431.901,431.901,386.001,393.701,393.70-1.78%431,406
Oct 10, 20251,425.801,435.001,397.001,419.001,419.000.33%465,817
Oct 9, 20251,432.901,436.201,396.001,414.301,414.30-0.65%335,490
Oct 8, 20251,437.901,452.801,421.101,423.601,423.60-0.90%275,405
Oct 7, 20251,464.701,464.701,432.001,436.601,436.60-1.31%239,563
Oct 6, 20251,499.801,501.001,445.401,455.601,455.60-2.14%338,367
Oct 3, 20251,474.101,497.201,464.001,487.501,487.501.40%263,680
Oct 1, 20251,441.001,488.901,430.701,467.001,467.002.39%377,178
Sep 30, 20251,440.001,455.001,410.001,432.801,432.800.45%336,126
Sep 29, 20251,505.501,513.201,425.801,426.401,426.40-4.96%473,396
Sep 26, 20251,521.001,525.001,469.201,500.801,500.80-1.28%345,836
Sep 25, 20251,543.201,568.001,514.401,520.301,520.30-0.84%265,974
Sep 24, 20251,609.701,617.001,523.401,533.201,533.20-4.38%389,609
Sep 23, 20251,644.001,644.001,590.001,603.501,603.50-0.12%294,825
Sep 22, 20251,599.001,636.901,595.001,605.401,605.400.07%424,257
Sep 19, 20251,640.001,657.001,572.901,604.201,604.20-1.05%959,764
Sep 18, 20251,557.901,621.301,555.001,621.301,621.305.00%2,010,633
Sep 17, 20251,479.901,544.101,471.601,544.101,544.105.00%1,275,534
Sep 16, 20251,494.001,498.501,467.001,470.601,470.60-1.86%304,362
Sep 15, 20251,491.901,525.001,481.501,498.501,498.501.15%482,704
Sep 12, 20251,468.501,497.601,453.401,481.501,481.501.56%622,255
Sep 11, 20251,519.901,525.001,452.001,458.801,458.80-2.91%471,662
Sep 10, 20251,454.001,509.701,440.201,502.601,502.604.50%398,511
Sep 9, 20251,458.601,467.701,429.101,437.901,437.90-1.41%249,456
Sep 8, 20251,479.201,486.401,452.301,458.501,458.50-1.40%179,941
Sep 5, 20251,480.001,490.001,466.101,479.201,479.200.25%215,338
Sep 4, 20251,488.501,499.601,471.001,475.501,475.50-0.47%323,733
Sep 3, 20251,509.501,509.501,478.501,482.501,482.50-1.36%308,357
Sep 2, 20251,512.501,536.801,479.201,502.901,502.90-0.14%491,569
Sep 1, 20251,471.501,517.701,462.001,505.001,505.003.11%519,461
Aug 29, 20251,459.701,478.101,433.901,459.601,459.60-0.01%276,086
Aug 28, 20251,499.801,507.501,445.101,459.701,459.70-2.95%303,715
Aug 26, 20251,538.101,538.101,470.001,504.101,504.10-2.31%579,088
Aug 25, 20251,489.701,550.001,485.001,539.601,539.603.15%802,144
Aug 22, 20251,420.001,492.601,414.101,492.601,492.604.99%775,478
Aug 21, 20251,427.201,449.801,419.201,421.601,421.600.11%240,281
Aug 20, 20251,428.301,444.001,415.601,420.101,420.10-0.11%215,503
Aug 19, 20251,440.201,445.001,409.801,421.601,421.60-0.54%209,652
Aug 18, 20251,427.801,476.901,425.001,429.301,429.301.61%487,819
Aug 14, 20251,428.901,428.901,402.001,406.601,406.60-1.05%130,572
Aug 13, 20251,405.001,432.001,402.401,421.501,419.501.36%213,955
Aug 12, 20251,437.301,440.601,400.001,402.401,400.43-1.98%224,841
Aug 11, 20251,409.901,473.901,361.001,430.701,428.691.85%483,946
Aug 8, 20251,434.001,446.001,402.101,404.701,402.72-2.09%257,316
Aug 7, 20251,410.001,460.001,400.001,434.701,432.680.48%262,856
Aug 6, 20251,484.901,497.001,424.001,427.901,425.89-3.15%391,620
Aug 5, 20251,509.001,522.201,465.501,474.401,472.33-1.49%289,529
Aug 4, 20251,548.001,561.201,484.901,496.701,494.59-2.38%424,993
Aug 1, 20251,465.901,537.301,465.001,533.201,531.044.72%915,554
Jul 31, 20251,449.601,525.801,449.601,464.101,462.04-4.05%2,228,698
Jul 30, 20251,525.901,525.901,525.901,525.901,523.75-5.00%119,267
Jul 29, 20251,606.201,606.201,606.201,606.201,603.94-5.00%64,039
Jul 28, 20251,690.701,690.701,690.701,690.701,688.32-5.00%66,812
Jul 25, 20251,866.501,866.501,773.201,779.601,777.10-4.66%333,100
Jul 24, 20251,904.001,905.001,858.501,866.501,863.87-1.77%161,260
Jul 23, 20251,904.101,907.901,870.301,900.101,897.430.09%167,042
Jul 22, 20251,914.001,925.001,874.901,898.301,895.63-0.40%173,291
Jul 21, 20251,865.101,909.901,838.001,905.901,903.221.37%247,071
Jul 18, 20251,860.101,885.001,842.001,880.101,877.451.02%250,153
Jul 17, 20251,833.101,869.801,830.801,861.101,858.481.49%240,736
Jul 16, 20251,845.901,856.701,826.401,833.801,831.22-0.22%128,797
Jul 15, 20251,828.701,855.001,820.401,837.801,835.210.71%159,822
Jul 14, 20251,848.801,858.001,810.001,824.801,822.23-1.80%328,341