Z-Tech (India) Limited (NSE:ZTECH)
India
· Delayed Price · Currency is INR 492.85
-13.35 (-2.64%)
At close: Mar 9, 2026
Z-Tech (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 494.55 | 499.50 | 490.00 | 492.85 | 492.85 | -2.64% | 16,200 |
| Mar 6, 2026 | 517.50 | 517.50 | 500.00 | 506.20 | 506.20 | -1.20% | 20,400 |
| Mar 5, 2026 | 514.00 | 534.00 | 505.00 | 512.35 | 512.35 | 1.90% | 15,600 |
| Mar 4, 2026 | 498.00 | 510.00 | 493.05 | 502.80 | 502.80 | 0.06% | 17,700 |
| Mar 2, 2026 | 510.00 | 514.25 | 496.05 | 502.50 | 502.50 | -2.99% | 16,800 |
| Feb 27, 2026 | 507.00 | 520.00 | 504.25 | 518.00 | 518.00 | 3.15% | 6,300 |
| Feb 26, 2026 | 550.00 | 550.00 | 495.00 | 502.20 | 502.20 | -5.02% | 15,000 |
| Feb 25, 2026 | 518.75 | 538.75 | 518.75 | 528.75 | 528.75 | 2.68% | 18,900 |
| Feb 24, 2026 | 525.90 | 525.90 | 514.90 | 514.95 | 514.95 | -1.59% | 9,300 |
| Feb 23, 2026 | 543.50 | 545.00 | 517.35 | 523.25 | 523.25 | -2.10% | 24,900 |
| Feb 20, 2026 | 543.50 | 543.50 | 531.00 | 534.50 | 534.50 | -0.47% | 10,500 |
| Feb 19, 2026 | 544.90 | 544.90 | 535.10 | 537.05 | 537.05 | -0.59% | 8,700 |
| Feb 18, 2026 | 538.95 | 557.75 | 535.00 | 540.25 | 540.25 | -1.87% | 14,100 |
| Feb 17, 2026 | 539.00 | 551.75 | 538.20 | 550.55 | 550.55 | 2.08% | 21,600 |
| Feb 16, 2026 | 577.00 | 577.00 | 532.05 | 539.35 | 539.35 | 0.20% | 10,800 |
| Feb 13, 2026 | 570.00 | 570.00 | 530.00 | 538.25 | 538.25 | -7.56% | 48,300 |
| Feb 12, 2026 | 579.00 | 584.50 | 574.50 | 582.25 | 582.25 | 1.49% | 18,000 |
| Feb 11, 2026 | 568.00 | 576.75 | 568.00 | 573.70 | 573.70 | 0.37% | 11,100 |
| Feb 10, 2026 | 579.00 | 590.00 | 566.05 | 571.60 | 571.60 | 0.34% | 11,700 |
| Feb 9, 2026 | 572.00 | 577.45 | 562.05 | 569.65 | 569.65 | 0.81% | 9,600 |
| Feb 6, 2026 | 564.95 | 571.00 | 555.05 | 565.10 | 565.10 | 0.03% | 20,100 |
| Feb 5, 2026 | 552.65 | 582.00 | 550.00 | 564.95 | 564.95 | -1.34% | 50,100 |
| Feb 4, 2026 | 578.00 | 578.00 | 548.30 | 572.65 | 572.65 | - | 42,600 |
| Feb 3, 2026 | 575.00 | 620.00 | 566.05 | 572.65 | 572.65 | 4.36% | 21,000 |
| Feb 2, 2026 | 566.00 | 566.00 | 547.00 | 548.70 | 548.70 | -0.99% | 20,400 |
| Feb 1, 2026 | 582.00 | 582.00 | 550.05 | 554.20 | 554.20 | -0.66% | 9,900 |
| Jan 30, 2026 | 560.00 | 567.00 | 556.50 | 557.90 | 557.90 | -0.46% | 6,900 |
| Jan 29, 2026 | 561.00 | 586.85 | 557.50 | 560.50 | 560.50 | -3.09% | 12,300 |
| Jan 28, 2026 | 570.05 | 579.90 | 549.95 | 578.40 | 578.40 | 1.07% | 34,800 |
| Jan 27, 2026 | 590.00 | 611.00 | 560.00 | 572.30 | 572.30 | -3.48% | 39,900 |
| Jan 23, 2026 | 636.00 | 636.00 | 585.00 | 592.95 | 592.95 | -4.30% | 26,700 |
| Jan 22, 2026 | 606.55 | 624.80 | 606.55 | 619.60 | 619.60 | 2.19% | 8,700 |
| Jan 21, 2026 | 643.00 | 646.85 | 581.20 | 606.30 | 606.30 | -4.23% | 45,000 |
| Jan 20, 2026 | 658.00 | 658.00 | 620.00 | 633.10 | 633.10 | -2.21% | 38,700 |
| Jan 19, 2026 | 666.95 | 666.95 | 641.00 | 647.40 | 647.40 | -0.48% | 27,600 |
| Jan 16, 2026 | 649.15 | 658.00 | 644.20 | 650.50 | 650.50 | 0.21% | 11,700 |
| Jan 14, 2026 | 657.00 | 657.00 | 644.05 | 649.15 | 649.15 | -0.48% | 6,000 |
| Jan 13, 2026 | 651.00 | 675.95 | 648.00 | 652.25 | 652.25 | 0.55% | 11,700 |
| Jan 12, 2026 | 660.00 | 661.95 | 638.05 | 648.70 | 648.70 | -0.81% | 69,600 |
| Jan 9, 2026 | 655.00 | 667.00 | 649.50 | 654.00 | 654.00 | 0.05% | 13,800 |
| Jan 8, 2026 | 675.00 | 675.00 | 645.00 | 653.65 | 653.65 | 1.18% | 68,700 |
| Jan 7, 2026 | 651.75 | 658.95 | 640.05 | 646.00 | 646.00 | -0.28% | 37,800 |
| Jan 6, 2026 | 665.00 | 669.95 | 636.65 | 647.80 | 647.80 | -1.40% | 71,100 |
| Jan 5, 2026 | 667.00 | 678.90 | 630.00 | 657.00 | 657.00 | -0.40% | 170,100 |
| Jan 2, 2026 | 674.00 | 674.00 | 652.00 | 659.65 | 659.65 | 0.71% | 77,100 |
| Jan 1, 2026 | 670.00 | 670.00 | 655.00 | 655.00 | 655.00 | -0.92% | 16,800 |
| Dec 31, 2025 | 653.00 | 672.95 | 653.00 | 661.10 | 661.10 | -1.06% | 19,800 |
| Dec 30, 2025 | 669.50 | 670.00 | 653.10 | 668.15 | 668.15 | 0.45% | 22,500 |
| Dec 29, 2025 | 675.00 | 701.00 | 658.00 | 665.15 | 665.15 | 1.18% | 42,900 |
| Dec 26, 2025 | 639.00 | 660.00 | 625.05 | 657.40 | 657.40 | 2.98% | 249,600 |
| Dec 24, 2025 | 631.00 | 640.00 | 623.00 | 638.40 | 638.40 | 1.75% | 81,300 |
| Dec 23, 2025 | 626.90 | 632.00 | 620.05 | 627.45 | 627.45 | 0.09% | 51,900 |
| Dec 22, 2025 | 605.00 | 633.65 | 591.30 | 626.90 | 626.90 | 4.10% | 142,200 |
| Dec 19, 2025 | 590.00 | 603.90 | 590.00 | 602.20 | 602.20 | 0.06% | 26,400 |
| Dec 18, 2025 | 576.00 | 602.95 | 576.00 | 601.85 | 601.85 | 1.66% | 52,500 |
| Dec 17, 2025 | 605.00 | 605.00 | 587.00 | 592.00 | 592.00 | -1.73% | 55,800 |
| Dec 16, 2025 | 578.00 | 605.00 | 575.00 | 602.40 | 602.40 | 4.85% | 261,900 |
| Dec 15, 2025 | 560.00 | 580.00 | 550.00 | 574.55 | 574.55 | 3.71% | 62,700 |
| Dec 12, 2025 | 548.00 | 555.00 | 530.15 | 554.00 | 554.00 | 2.78% | 44,100 |
| Dec 11, 2025 | 534.00 | 544.00 | 525.20 | 539.00 | 539.00 | 1.05% | 25,500 |
| Dec 10, 2025 | 527.00 | 534.85 | 521.00 | 533.40 | 533.40 | 2.41% | 48,600 |
| Dec 9, 2025 | 515.00 | 527.50 | 515.00 | 520.85 | 520.85 | -0.49% | 36,600 |
| Dec 8, 2025 | 509.00 | 528.00 | 501.00 | 523.40 | 523.40 | 3.32% | 379,200 |
| Dec 5, 2025 | 508.00 | 510.00 | 490.00 | 506.60 | 506.60 | 2.51% | 48,600 |
| Dec 4, 2025 | 473.00 | 500.00 | 473.00 | 494.20 | 494.20 | 4.28% | 25,200 |
| Dec 3, 2025 | 480.00 | 500.00 | 460.00 | 473.90 | 473.90 | -1.67% | 49,800 |
| Dec 2, 2025 | 500.00 | 503.95 | 470.05 | 481.95 | 481.95 | -4.41% | 69,600 |
| Dec 1, 2025 | 513.95 | 514.00 | 500.00 | 504.20 | 504.20 | -0.83% | 19,800 |
| Nov 28, 2025 | 504.25 | 520.00 | 502.00 | 508.40 | 508.40 | 1.83% | 36,000 |
| Nov 27, 2025 | 491.20 | 511.00 | 490.00 | 499.25 | 499.25 | 1.64% | 195,000 |
| Nov 26, 2025 | 506.00 | 509.00 | 489.00 | 491.20 | 491.20 | -2.05% | 43,500 |
| Nov 25, 2025 | 514.25 | 517.00 | 499.10 | 501.50 | 501.50 | -2.48% | 45,600 |
| Nov 24, 2025 | 537.00 | 537.00 | 510.90 | 514.25 | 514.25 | -1.91% | 11,100 |
| Nov 21, 2025 | 550.00 | 550.00 | 510.95 | 524.25 | 524.25 | -3.16% | 62,700 |
| Nov 20, 2025 | 550.00 | 570.00 | 537.35 | 541.35 | 541.35 | -3.94% | 76,500 |
| Nov 19, 2025 | 565.00 | 566.90 | 555.05 | 563.55 | 563.55 | 0.98% | 70,500 |
| Nov 18, 2025 | 512.00 | 562.00 | 510.20 | 558.10 | 558.10 | 7.54% | 67,800 |
| Nov 17, 2025 | 516.00 | 521.05 | 511.05 | 518.95 | 518.95 | -1.27% | 35,700 |
| Nov 14, 2025 | 520.00 | 530.00 | 517.20 | 525.60 | 525.60 | 1.14% | 17,100 |
| Nov 13, 2025 | 545.00 | 546.00 | 514.00 | 519.70 | 519.70 | -5.27% | 68,700 |
| Nov 12, 2025 | 561.05 | 561.05 | 545.00 | 548.60 | 548.60 | -1.84% | 30,900 |
| Nov 11, 2025 | 567.90 | 588.45 | 555.00 | 558.90 | 558.90 | -0.83% | 34,800 |
| Nov 10, 2025 | 566.00 | 566.00 | 556.20 | 563.60 | 563.60 | -0.34% | 15,600 |
| Nov 7, 2025 | 560.55 | 570.00 | 560.55 | 565.50 | 565.50 | -0.62% | 14,700 |
| Nov 6, 2025 | 577.00 | 577.00 | 564.25 | 569.00 | 569.00 | -0.07% | 10,200 |
| Nov 4, 2025 | 574.50 | 574.50 | 564.00 | 569.40 | 569.40 | -1.02% | 15,300 |
| Nov 3, 2025 | 589.00 | 589.00 | 569.90 | 575.25 | 575.25 | 0.36% | 12,000 |
| Oct 31, 2025 | 575.00 | 582.00 | 570.00 | 573.20 | 573.20 | 1.47% | 27,000 |
| Oct 30, 2025 | 552.00 | 567.05 | 551.05 | 564.90 | 564.90 | 1.35% | 20,400 |
| Oct 29, 2025 | 564.00 | 570.50 | 553.00 | 557.40 | 557.40 | 1.55% | 27,900 |
| Oct 28, 2025 | 582.50 | 582.50 | 530.00 | 548.90 | 548.90 | -4.29% | 61,200 |
| Oct 27, 2025 | 583.00 | 583.00 | 568.35 | 573.50 | 573.50 | 0.68% | 4,800 |
| Oct 24, 2025 | 574.00 | 579.00 | 566.00 | 569.60 | 569.60 | -1.11% | 9,900 |
| Oct 23, 2025 | 588.85 | 588.85 | 575.00 | 576.00 | 576.00 | -0.35% | 8,400 |
| Oct 21, 2025 | 580.00 | 584.00 | 573.10 | 578.05 | 578.05 | 0.78% | 29,700 |
| Oct 20, 2025 | 570.00 | 579.00 | 566.55 | 573.60 | 573.60 | -0.14% | 9,300 |
| Oct 17, 2025 | 589.00 | 589.00 | 570.00 | 574.40 | 574.40 | -1.67% | 11,400 |
| Oct 16, 2025 | 584.00 | 595.00 | 562.75 | 584.15 | 584.15 | 2.92% | 27,300 |
| Oct 15, 2025 | 584.50 | 584.50 | 551.85 | 567.55 | 567.55 | -0.28% | 25,500 |
| Oct 14, 2025 | 589.95 | 589.95 | 565.05 | 569.15 | 569.15 | -4.24% | 22,500 |