Skip to main content
Zen Technologies Limited (NSE:ZENTEC)
India flag India · Delayed Price · Currency is INR
1,696.40
+8.70 (0.52%)
Apr 29, 2026, 10:10 AM IST

Zen Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,726.601,735.001,680.001,687.701,687.70-1.86%452,720
Apr 27, 20261,689.901,736.301,676.601,719.701,719.702.71%614,118
Apr 24, 20261,731.201,751.001,647.301,674.401,674.40-2.72%746,904
Apr 23, 20261,759.801,776.001,707.001,721.201,721.20-2.34%794,303
Apr 22, 20261,750.001,788.801,747.001,762.401,762.401.13%1,222,293
Apr 21, 20261,659.001,825.001,648.801,742.701,742.706.01%5,160,388
Apr 20, 20261,635.001,690.001,612.501,643.901,643.901.70%2,474,125
Apr 17, 20261,524.401,642.801,521.001,616.501,616.506.05%1,250,244
Apr 16, 20261,527.001,538.201,503.001,524.301,524.300.45%348,227
Apr 15, 20261,550.001,562.901,501.901,517.501,517.50-0.46%431,601
Apr 13, 20261,500.001,531.001,486.101,524.501,524.50-1.10%553,738
Apr 10, 20261,547.701,573.001,533.201,541.401,541.400.53%570,532
Apr 9, 20261,451.001,582.001,441.001,533.201,533.205.71%2,859,129
Apr 8, 20261,472.001,473.001,437.301,450.401,450.401.83%340,691
Apr 7, 20261,375.101,430.001,365.401,424.301,424.303.26%448,137
Apr 6, 20261,350.001,385.601,346.201,379.301,379.300.89%274,390
Apr 2, 20261,314.101,370.201,295.001,367.201,367.201.62%329,822
Apr 1, 20261,337.901,386.001,296.801,345.401,345.405.19%543,139
Mar 30, 20261,335.601,348.201,265.001,279.001,279.00-5.69%678,234
Mar 27, 20261,387.901,387.901,341.601,356.201,356.20-2.77%630,624
Mar 25, 20261,370.001,400.001,365.001,394.801,394.802.25%421,029
Mar 24, 20261,370.001,398.001,356.101,364.101,364.100.46%322,386
Mar 23, 20261,400.001,400.001,339.201,357.801,357.80-3.97%505,113
Mar 20, 20261,422.001,443.401,397.901,413.901,413.90-0.23%370,075
Mar 19, 20261,432.001,464.001,407.501,417.101,417.10-2.09%539,896
Mar 18, 20261,435.001,450.901,420.301,447.301,447.301.59%457,282
Mar 17, 20261,424.001,434.001,403.601,424.601,424.600.57%454,319
Mar 16, 20261,364.701,431.501,330.001,416.501,416.503.80%541,007
Mar 13, 20261,419.001,423.701,340.001,364.701,364.70-3.80%416,511
Mar 12, 20261,408.601,421.101,380.601,418.601,418.600.71%358,598
Mar 11, 20261,445.001,469.601,400.001,408.601,408.60-2.00%538,375
Mar 10, 20261,455.001,459.001,408.601,437.301,437.30-0.24%647,138
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