Skip to main content
Zen Technologies Limited (NSE:ZENTEC)
India flag India · Delayed Price · Currency is INR
1,440.70
+13.90 (0.97%)
At close: Mar 9, 2026

Zen Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,419.901,452.701,380.001,440.701,440.700.97%710,293
Mar 6, 20261,410.001,439.801,405.201,426.801,426.801.54%544,612
Mar 5, 20261,430.001,453.501,400.001,405.101,405.10-0.09%1,081,657
Mar 4, 20261,344.001,427.001,344.001,406.401,406.404.53%3,354,343
Mar 2, 20261,296.801,409.601,296.801,345.401,345.40-1.07%999,557
Feb 27, 20261,356.001,369.801,340.001,359.901,359.900.18%249,950
Feb 26, 20261,339.001,366.601,337.001,357.401,357.401.27%302,469
Feb 25, 20261,325.001,344.001,315.901,340.401,340.401.16%276,290
Feb 24, 20261,314.001,328.901,305.701,325.001,325.000.10%268,450
Feb 23, 20261,332.801,333.401,304.001,323.701,323.700.11%326,937
Feb 20, 20261,330.001,369.001,315.001,322.201,322.20-0.37%348,448
Feb 19, 20261,333.401,347.001,316.701,327.101,327.10-0.47%223,314
Feb 18, 20261,335.001,346.001,326.101,333.401,333.40-0.16%165,933
Feb 17, 20261,330.201,358.501,322.601,335.601,335.600.39%236,660
Feb 16, 20261,306.001,338.501,288.801,330.401,330.401.22%299,422
Feb 13, 20261,340.001,340.001,302.901,314.301,314.30-2.43%392,007
Feb 12, 20261,339.001,365.001,319.201,347.001,347.000.30%321,891
Feb 11, 20261,332.001,349.001,317.001,343.001,343.000.88%324,191
Feb 10, 20261,349.001,351.601,319.101,331.301,331.30-0.62%356,588
Feb 9, 20261,326.901,344.901,325.001,339.601,339.601.02%319,860
Feb 6, 20261,329.901,335.901,312.001,326.101,326.10-0.46%204,084
Feb 5, 20261,345.101,349.001,309.101,332.201,332.20-0.95%337,991
Feb 4, 20261,347.601,359.201,322.501,345.001,345.00-0.30%378,569
Feb 3, 20261,410.001,419.501,334.701,349.001,349.000.26%472,114
Feb 2, 20261,348.601,365.001,305.201,345.501,345.500.69%405,489
Feb 1, 20261,442.001,462.501,300.001,336.301,336.30-5.60%1,523,432
Jan 30, 20261,377.301,420.001,355.001,415.601,415.602.28%561,620
Jan 29, 20261,371.001,388.001,341.001,384.101,384.101.56%412,441
Jan 28, 20261,297.001,374.001,280.101,362.801,362.806.48%616,051
Jan 27, 20261,287.601,298.701,260.001,279.901,279.90-0.60%283,338
Jan 23, 20261,310.001,317.501,270.801,287.601,287.60-1.08%260,916
Jan 22, 20261,324.701,332.501,295.101,301.701,301.70-0.71%253,107
Jan 21, 20261,280.001,319.701,262.101,311.001,311.000.51%607,673
Jan 20, 20261,320.001,331.101,273.301,304.301,304.30-2.01%438,240
Jan 19, 20261,327.901,344.301,290.201,331.001,331.000.20%530,528
Jan 16, 20261,281.801,346.901,277.501,328.401,328.408.17%4,568,394
Jan 14, 20261,236.401,255.901,223.001,228.101,228.10-0.67%233,515
Jan 13, 20261,273.001,280.801,231.501,236.401,236.40-2.38%350,718
Jan 12, 20261,292.001,292.001,228.201,266.601,266.60-2.04%469,216
Jan 9, 20261,331.001,342.701,285.001,293.001,293.00-2.78%361,913
Jan 8, 20261,318.901,340.001,312.101,330.001,330.000.76%268,554
Jan 7, 20261,348.001,348.001,311.001,320.001,320.00-2.24%408,502
Jan 6, 20261,375.901,375.901,345.001,350.201,350.20-1.42%156,428
Jan 5, 20261,367.701,394.901,363.001,369.701,369.700.54%345,056
Jan 2, 20261,361.801,365.901,355.501,362.401,362.400.43%110,491
Jan 1, 20261,372.601,374.001,353.001,356.601,356.60-0.86%133,238
Dec 31, 20251,356.501,373.001,347.301,368.401,368.401.15%329,694
Dec 30, 20251,399.001,399.001,342.701,352.901,352.90-2.63%628,501
Dec 29, 20251,378.001,413.701,360.401,389.401,389.401.06%353,452
Dec 26, 20251,391.601,407.801,367.201,374.801,374.80-1.21%307,201
Dec 24, 20251,398.701,414.401,386.001,391.601,391.60-0.24%261,657
Dec 23, 20251,411.901,421.101,388.201,395.001,395.000.03%343,809
Dec 22, 20251,379.901,419.001,369.101,394.601,394.602.09%494,259
Dec 19, 20251,344.201,369.801,340.001,366.101,366.101.63%181,841
Dec 18, 20251,355.101,355.301,332.101,344.201,344.20-1.42%187,006
Dec 17, 20251,358.001,376.501,343.501,363.501,363.50-0.04%223,675
Dec 16, 20251,367.001,376.801,352.001,364.101,364.10-0.33%165,453
Dec 15, 20251,382.201,383.601,365.001,368.601,368.60-1.48%136,866
Dec 12, 20251,375.001,394.001,355.001,389.101,389.101.13%260,764
Dec 11, 20251,352.801,385.801,341.201,373.601,373.600.39%230,530
Dec 10, 20251,350.001,374.201,329.501,368.201,368.201.72%268,362
Dec 9, 20251,350.001,355.101,318.001,345.101,345.10-1.26%284,530
Dec 8, 20251,397.401,397.501,341.101,362.201,362.20-1.91%341,506
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